{"strategyName":"LETFRsiRotation1077","environment":"production","observedAt":"2026-08-25T00:28:29.9223835+00:00","algorithmHeartbeatAt":null,"integrations":[{"name":"quantconnect","status":0,"checkedAt":"2026-08-25T00:28:29.922384+00:00","detail":"QuantConnect integration is disabled.","attributes":{},"isConnected":false},{"name":"tastytrade","status":1,"checkedAt":"2026-08-25T00:28:31.6370941+00:00","detail":"tastytrade broker truth fetched successfully.","attributes":{"environment":"production","restBaseUrl":"https://api.tastytrade.com","accountAlias":"account-1c3283ab26e1","oauthClientId":"ee***e7","oauthClientSecret":"present","oauthRefreshToken":"present","adapter":"rest","accounts":"1","positions":"0","liveOrders":"0","recentOrders":"3","transactions":"142","netLiquidationSamples":"117","persistence":"ok","cache":"miss"},"isConnected":true},{"name":"market-data","status":1,"checkedAt":"2026-08-25T00:28:31.6370977+00:00","detail":"Alpaca market data fetched successfully.","attributes":{"provider":"alpaca","dataBaseUrl":"https://data.alpaca.markets","feed":"iex","adjustment":"all","provisionalPriceTimeframe":"1Min","dailyWarmupCalendarDays":"420","provisionalPriceLookbackDays":"7","apiKeyId":"PK***3N","apiSecretKey":"present","adapter":"alpaca","symbolsRequested":"22","symbolsReturned":"22","barCount":"25905","rawDataTimeframes":"1Day,1Min","latestDataAt":"2026-08-24T20:44:00.0000000+00:00","stalenessSeconds":"13471.637","cache":"hit"},"isConnected":true},{"name":"persistence","status":1,"checkedAt":"2026-08-25T00:28:31.6415523+00:00","detail":"Postgres connection check succeeded.","attributes":{"provider":"postgres","schema":"algorithm_metrics","migrationMode":"automatic","healthCheckEnabled":"True"},"isConnected":true},{"name":"object-storage","status":0,"checkedAt":"2026-08-25T00:28:31.6415543+00:00","detail":"Object storage archival is disabled; raw/large payload archival is not active.","attributes":{},"isConnected":false}],"marketData":{"health":{"name":"market-data","status":1,"checkedAt":"2026-08-25T00:28:31.6370977+00:00","detail":"Alpaca market data fetched successfully.","attributes":{"provider":"alpaca","dataBaseUrl":"https://data.alpaca.markets","feed":"iex","adjustment":"all","provisionalPriceTimeframe":"1Min","dailyWarmupCalendarDays":"420","provisionalPriceLookbackDays":"7","apiKeyId":"PK***3N","apiSecretKey":"present","adapter":"alpaca","symbolsRequested":"22","symbolsReturned":"22","barCount":"25905","rawDataTimeframes":"1Day,1Min","latestDataAt":"2026-08-24T20:44:00.0000000+00:00","stalenessSeconds":"13471.637","cache":"hit"},"isConnected":true},"symbols":["QQQE","VTV","VOX","TECL","VOOG","VOOV","XLP","TQQQ","XLY","FAS","SPY","VGT","SOXL","KMLM","QQQ","XLK","SPXL","UVXY","LABU","SVIX","UPRO","DRN"],"lastDataAt":"2026-08-24T20:44:00+00:00","stalenessSeconds":13471.6370977,"bars":[{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":40.78,"high":40.99,"low":39.65,"close":40.17,"volume":1210590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4032,"vwap":40.31},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":39.97,"high":41.02,"low":39.97,"close":40.99,"volume":848744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3204,"vwap":40.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":41.48,"high":42.36,"low":41.48,"close":42.16,"volume":532754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2037,"vwap":42.02},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":41.53,"high":41.7,"low":40.64,"close":41.19,"volume":913196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3345,"vwap":41.25},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":41.48,"high":41.62,"low":40.98,"close":41.25,"volume":768144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2747,"vwap":41.3},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":41.73,"high":42.41,"low":41.44,"close":42.11,"volume":1252104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3999,"vwap":41.9},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":42.24,"high":42.33,"low":41.31,"close":41.9,"volume":1014694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3380,"vwap":41.8},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":41.4,"high":41.94,"low":41.11,"close":41.6,"volume":1100564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3203,"vwap":41.66},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":41.54,"high":42.19,"low":41.02,"close":42.03,"volume":901838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3074,"vwap":41.76},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":42.93,"high":43.05,"low":42.13,"close":42.14,"volume":828920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3141,"vwap":42.61},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":42.23,"high":42.39,"low":40.97,"close":42.27,"volume":976232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3582,"vwap":41.91},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":42.39,"high":43.37,"low":42.23,"close":43.23,"volume":776688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2725,"vwap":42.98},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":43.55,"high":43.58,"low":42.82,"close":43.09,"volume":1076216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3602,"vwap":43.12},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":43.3,"high":44.19,"low":43.29,"close":43.72,"volume":709550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2520,"vwap":43.94},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":43.79,"high":43.79,"low":42.46,"close":43.06,"volume":823596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3150,"vwap":43.02},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":43.31,"high":43.63,"low":42.67,"close":43.62,"volume":1028394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3738,"vwap":43.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":43.93,"high":44.19,"low":43.52,"close":43.92,"volume":735420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2904,"vwap":43.98},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":43.87,"high":44.5,"low":43.71,"close":44.21,"volume":695302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2617,"vwap":44.19},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":44.51,"high":44.8,"low":44.3,"close":44.62,"volume":1049958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3337,"vwap":44.56},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":45.2,"high":45.52,"low":44.21,"close":44.39,"volume":1061396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3684,"vwap":44.71},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":44.58,"high":45.14,"low":43.86,"close":44.56,"volume":1122780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3974,"vwap":44.59},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":46.05,"high":46.07,"low":43.55,"close":43.92,"volume":1060630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4123,"vwap":44.74},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":42.27,"high":42.38,"low":40.68,"close":41.2,"volume":1421040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4866,"vwap":41.39},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":42.33,"high":43.49,"low":42.31,"close":43.47,"volume":751788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2689,"vwap":43.12},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":43.7,"high":44.01,"low":42.46,"close":42.54,"volume":1261900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4273,"vwap":43.07},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":42.74,"high":44.24,"low":42.64,"close":44.13,"volume":938308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3086,"vwap":43.64},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":45.15,"high":45.54,"low":43.64,"close":44.58,"volume":1272664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4751,"vwap":44.61},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":44.85,"high":45.83,"low":44.78,"close":45.8,"volume":741396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3208,"vwap":45.51},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":45.83,"high":46.32,"low":45.07,"close":45.37,"volume":602852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2276,"vwap":45.83},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":45.89,"high":47.13,"low":45.29,"close":47.06,"volume":727634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3083,"vwap":46.43},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":47.72,"high":47.85,"low":46.79,"close":47.14,"volume":808630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3194,"vwap":47.16},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":46.63,"high":47.48,"low":46.52,"close":47.06,"volume":1018184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4052,"vwap":47.03},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":46.85,"high":46.85,"low":45.95,"close":46.3,"volume":685872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3295,"vwap":46.39},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":46.1,"high":46.4,"low":45.83,"close":46.26,"volume":811936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2273,"vwap":46.12},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":46.08,"high":46.13,"low":44.13,"close":44.38,"volume":964032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3654,"vwap":44.91},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":44.12,"high":44.13,"low":41.93,"close":43.55,"volume":1693060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6532,"vwap":42.92},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":43.19,"high":43.68,"low":42.43,"close":42.97,"volume":970622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3602,"vwap":43.05},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":43.21,"high":45.36,"low":42.92,"close":44.96,"volume":1097868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3885,"vwap":44.77},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":44.54,"high":45.18,"low":44.24,"close":44.51,"volume":841378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2860,"vwap":44.82},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":44.36,"high":45.08,"low":44.14,"close":45.03,"volume":1214788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3491,"vwap":44.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":44.8,"high":45.43,"low":44.48,"close":45.25,"volume":979216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3008,"vwap":45.07},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":45.35,"high":46.26,"low":44.97,"close":46.04,"volume":915746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3442,"vwap":45.76},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":45.42,"high":45.48,"low":43.96,"close":44.36,"volume":1399470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5078,"vwap":44.41},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":42.25,"high":43.32,"low":41.86,"close":43.27,"volume":1696106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5898,"vwap":42.66},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":44.08,"high":44.65,"low":43.52,"close":44.24,"volume":1078228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3704,"vwap":44.02},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":44.42,"high":45.54,"low":44.06,"close":45.46,"volume":873436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2874,"vwap":44.87},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":46.68,"high":46.81,"low":44.57,"close":45.6,"volume":1277702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4282,"vwap":45.52},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":46.16,"high":46.74,"low":46.02,"close":46.25,"volume":923696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3047,"vwap":46.4},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":46.45,"high":46.75,"low":45.83,"close":46.64,"volume":1457648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3515,"vwap":46.31},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":47.42,"high":47.42,"low":46.18,"close":46.7,"volume":978056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3390,"vwap":46.94},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":47.3,"high":47.68,"low":46.91,"close":47.46,"volume":797536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2918,"vwap":47.48},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":47.67,"high":48.36,"low":47.46,"close":48.09,"volume":1188372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3259,"vwap":47.99},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":48.48,"high":49.3,"low":48.47,"close":49.29,"volume":787654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2832,"vwap":49},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":49.52,"high":49.58,"low":49,"close":49.15,"volume":611866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2307,"vwap":49.22},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":49.13,"high":49.26,"low":47.47,"close":48.84,"volume":1163576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4397,"vwap":48.52},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":50.05,"high":50.85,"low":49.58,"close":50.21,"volume":910792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3370,"vwap":50.36},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":50.63,"high":51.3,"low":50.27,"close":51.16,"volume":920848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3327,"vwap":50.83},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":50.89,"high":52.19,"low":50.89,"close":52.04,"volume":1147420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3525,"vwap":51.71},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":52.03,"high":52.09,"low":50.66,"close":50.95,"volume":1021650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3491,"vwap":51.42},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":51.34,"high":51.37,"low":49.72,"close":50.4,"volume":1025152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3569,"vwap":50.45},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":49.43,"high":50.16,"low":48.49,"close":49.73,"volume":1276128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4364,"vwap":49.47},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":49.92,"high":50.4,"low":49.12,"close":50.34,"volume":1225482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3801,"vwap":49.99},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":51.11,"high":51.82,"low":50.71,"close":51.03,"volume":1025290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3354,"vwap":51.2},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":50.9,"high":51.5,"low":50.33,"close":51.42,"volume":1092800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3700,"vwap":50.86},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":50.59,"high":52.28,"low":50.38,"close":52.15,"volume":1179764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3938,"vwap":51.65},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":53.11,"high":53.12,"low":52.05,"close":52.78,"volume":1017040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3185,"vwap":52.57},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":52.93,"high":53.14,"low":51.62,"close":52.06,"volume":1063506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3622,"vwap":52.45},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":53.41,"high":53.64,"low":52.79,"close":53.21,"volume":1087072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3269,"vwap":53.31},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":53.55,"high":53.73,"low":52,"close":52.36,"volume":876396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3102,"vwap":52.65},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":52.57,"high":54.22,"low":52.57,"close":54.15,"volume":971860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2616,"vwap":53.62},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":54.14,"high":54.17,"low":53.09,"close":53.93,"volume":972152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3383,"vwap":53.62},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":54.03,"high":54.52,"low":48.15,"close":48.23,"volume":2020110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6261,"vwap":51.07},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":50.76,"high":51.55,"low":50.17,"close":51.33,"volume":1093608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3813,"vwap":51.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":49.57,"high":51.46,"low":48.28,"close":50.4,"volume":785348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3365,"vwap":50.23},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":51.78,"high":52.46,"low":49.75,"close":51.32,"volume":1227154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5191,"vwap":51.27},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":52.09,"high":52.86,"low":49.63,"close":50.76,"volume":661556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2840,"vwap":51.37},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":50.16,"high":52.1,"low":49.8,"close":51.67,"volume":663646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2656,"vwap":51.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":52.5,"high":53.95,"low":52.5,"close":53.65,"volume":664060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2457,"vwap":53.58},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":53.63,"high":53.94,"low":53.05,"close":53.59,"volume":729696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2691,"vwap":53.57},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":53.41,"high":53.56,"low":50.6,"close":52,"volume":965736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4200,"vwap":52.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":51.85,"high":53.51,"low":51.77,"close":53.28,"volume":793178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3614,"vwap":52.99},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":54.67,"high":55.32,"low":54.48,"close":54.95,"volume":725582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2992,"vwap":55.05},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":56.94,"high":58.02,"low":56.83,"close":57.91,"volume":728262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3215,"vwap":57.5},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":58.5,"high":59.7,"low":58.21,"close":59.22,"volume":1030872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4025,"vwap":58.95},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":59.96,"high":60.34,"low":58.47,"close":59.8,"volume":1674072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5070,"vwap":59.47},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":58.9,"high":59.32,"low":57.26,"close":57.32,"volume":849376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3992,"vwap":58.2},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":59.37,"high":59.38,"low":57.37,"close":58.09,"volume":1514166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6988,"vwap":58.48},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":59.67,"high":59.85,"low":58.23,"close":58.84,"volume":863606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3940,"vwap":58.86},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":56.28,"high":57.37,"low":55.03,"close":55.23,"volume":1119710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5212,"vwap":56.19},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":55.03,"high":57.18,"low":54.67,"close":56.32,"volume":1621720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7165,"vwap":56.25},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":55.8,"high":55.93,"low":52.78,"close":53.11,"volume":1379928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6308,"vwap":54.01},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":52.17,"high":52.63,"low":49.71,"close":52.58,"volume":2713576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11541,"vwap":51.11},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":54.9,"high":56.31,"low":54.42,"close":56.02,"volume":1600922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6964,"vwap":55.49},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":55.33,"high":55.89,"low":54.51,"close":55.59,"volume":1172146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5381,"vwap":55.29},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":56.38,"high":56.38,"low":54.57,"close":55.44,"volume":1114596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5174,"vwap":55.27},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":54.49,"high":54.64,"low":51.42,"close":52.05,"volume":2402600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10504,"vwap":52.59},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":49.71,"high":53.23,"low":49.12,"close":52.07,"volume":2025946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8305,"vwap":51.9},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":51.4,"high":53.01,"low":49.78,"close":50.74,"volume":1715966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6642,"vwap":51.45},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":49.64,"high":50.34,"low":47.64,"close":48.9,"volume":2455350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8431,"vwap":49.28},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":49.04,"high":51.27,"low":48.45,"close":49.72,"volume":1637044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6686,"vwap":49.75},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":52.67,"high":53.23,"low":46.05,"close":46.25,"volume":1494648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10012,"vwap":49.41},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":46.48,"high":48.82,"low":45.01,"close":47.19,"volume":1286390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10226,"vwap":46.84},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":48.43,"high":51.16,"low":48.4,"close":50.85,"volume":1179418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7046,"vwap":50.25},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":50.35,"high":52.07,"low":48.82,"close":51.75,"volume":1360928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8085,"vwap":50.62},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":52.63,"high":53.55,"low":52.1,"close":53.09,"volume":1209550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7887,"vwap":53.01},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":53.53,"high":54.29,"low":53.33,"close":54.29,"volume":500754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3026,"vwap":53.74},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":52.83,"high":54.34,"low":52.53,"close":53.74,"volume":768904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4471,"vwap":53.65},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":54.3,"high":55.45,"low":53.85,"close":55,"volume":1075021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5576,"vwap":54.86},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":54.38,"high":55.57,"low":53.94,"close":55.37,"volume":925774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5011,"vwap":54.91},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":55.74,"high":55.74,"low":54.32,"close":55.2,"volume":810996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4477,"vwap":54.97},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":55.56,"high":56.75,"low":55.38,"close":55.89,"volume":903462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5223,"vwap":55.96},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":56.22,"high":56.72,"low":54.82,"close":55.49,"volume":1173876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6071,"vwap":55.56},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":55.14,"high":55.9,"low":54.79,"close":55.69,"volume":859269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3954,"vwap":55.54},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":55.34,"high":56.78,"low":54.59,"close":56.36,"volume":1262434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6625,"vwap":55.63},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":55.31,"high":55.83,"low":53.68,"close":55.8,"volume":1241532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7174,"vwap":54.94},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":54.78,"high":55.21,"low":51.94,"close":52.53,"volume":2329654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10416,"vwap":53.3},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":53.76,"high":53.76,"low":51.45,"close":51.76,"volume":1940546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6397,"vwap":52.25},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":51.13,"high":52.46,"low":50.82,"close":52.07,"volume":2569428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8972,"vwap":51.54},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":52.36,"high":52.49,"low":49.1,"close":49.12,"volume":2573511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10077,"vwap":50.24},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":51.39,"high":52.17,"low":50.71,"close":51.3,"volume":1923698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7812,"vwap":51.45},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":51.91,"high":53.33,"low":51.91,"close":53.21,"volume":1377303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5372,"vwap":52.95},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":54.52,"high":54.59,"low":53.59,"close":53.93,"volume":1357262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4820,"vwap":54.03},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":53.66,"high":54.76,"low":53.56,"close":54.7,"volume":1196338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4499,"vwap":54.26},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":54.64,"high":55.22,"low":54.56,"close":55.15,"volume":642909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2636,"vwap":54.92},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":55.3,"high":55.53,"low":54.92,"close":55.07,"volume":736625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3456,"vwap":55.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":54.07,"high":54.77,"low":53.71,"close":54.3,"volume":914222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4013,"vwap":54.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":53.99,"high":54.58,"low":53.84,"close":53.88,"volume":861256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3201,"vwap":54.17},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":53.87,"high":53.99,"low":52.43,"close":52.51,"volume":1423011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5560,"vwap":53.21},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":53.94,"high":54.64,"low":51.42,"close":52.15,"volume":2016125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8490,"vwap":52.62},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":53.74,"high":54.12,"low":53.08,"close":53.35,"volume":1274796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5720,"vwap":53.59},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":53.71,"high":54.94,"low":53.54,"close":54.8,"volume":1477548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6959,"vwap":54.39},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":54.69,"high":55.96,"low":54.56,"close":54.94,"volume":1366376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7019,"vwap":55.33},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":54.63,"high":54.73,"low":53.29,"close":53.97,"volume":1341560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7454,"vwap":53.83},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":54.14,"high":55.86,"low":53.58,"close":55.56,"volume":1362376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6436,"vwap":54.98},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":54.39,"high":56.1,"low":54.39,"close":55.68,"volume":1839061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5564,"vwap":55.54},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":55.67,"high":56.28,"low":54.74,"close":55.38,"volume":2473483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7580,"vwap":55.39},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":54.3,"high":54.64,"low":52.29,"close":53.63,"volume":3076267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10347,"vwap":53.15},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":55.42,"high":55.6,"low":53.93,"close":54.16,"volume":2591795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8027,"vwap":54.97},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":55.1,"high":55.23,"low":53.38,"close":53.93,"volume":2090952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7673,"vwap":54.17},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":51.2,"high":52.35,"low":50.28,"close":50.49,"volume":2222720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15842,"vwap":51.32},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":50.88,"high":53.58,"low":50.48,"close":52.51,"volume":3120613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12531,"vwap":51.91},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":54.1,"high":54.11,"low":52.95,"close":53.69,"volume":1400902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7834,"vwap":53.6},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":53.35,"high":54.84,"low":53.11,"close":54.2,"volume":1813006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7252,"vwap":54.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":54.23,"high":55.4,"low":54,"close":54.87,"volume":1264243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6051,"vwap":55.01},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":55.77,"high":56.57,"low":55.35,"close":56.33,"volume":1414142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5996,"vwap":56.25},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":57.46,"high":57.78,"low":56.52,"close":56.75,"volume":1405738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7459,"vwap":57.05},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":56.72,"high":56.97,"low":52.85,"close":55.81,"volume":2001174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12458,"vwap":54.59},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":54.77,"high":55.48,"low":53.12,"close":53.74,"volume":1462251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9909,"vwap":54.34},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":52.95,"high":55.49,"low":52.95,"close":54.9,"volume":1452721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8528,"vwap":54.76},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":55.42,"high":55.53,"low":50.89,"close":52.3,"volume":2393972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17146,"vwap":52.54},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":51.91,"high":51.94,"low":48.25,"close":49.57,"volume":2813698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18782,"vwap":49.88},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":48.17,"high":49.32,"low":46.88,"close":47.43,"volume":2518204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14569,"vwap":47.92},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":48.13,"high":50.8,"low":47.81,"close":50.38,"volume":2418616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12290,"vwap":49.48},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":49.86,"high":52.05,"low":49.25,"close":51.56,"volume":1498756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7475,"vwap":51.14},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":51.77,"high":52.19,"low":50.69,"close":50.82,"volume":1216905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6918,"vwap":51.49},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":52,"high":52.29,"low":49.85,"close":51.15,"volume":1556135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8539,"vwap":51.12},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":51.59,"high":51.85,"low":47.8,"close":48.07,"volume":2586394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13835,"vwap":49.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":47.93,"high":49.39,"low":47,"close":48.28,"volume":2293035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13831,"vwap":48.44},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":47.47,"high":48.77,"low":46.24,"close":48.13,"volume":1884159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11590,"vwap":47.63},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":48.31,"high":50.16,"low":48.03,"close":49.2,"volume":1719202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8585,"vwap":49.36},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":48.46,"high":49.2,"low":47.98,"close":48.63,"volume":1760845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9244,"vwap":48.55},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":47.74,"high":50.24,"low":47.59,"close":49.87,"volume":1688570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10893,"vwap":49.4},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":49.32,"high":49.67,"low":47.48,"close":48.05,"volume":1532730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8927,"vwap":48.24},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":48.25,"high":49.83,"low":47.63,"close":49.59,"volume":1467700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7794,"vwap":49.27},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":50.35,"high":51.75,"low":50.34,"close":51.69,"volume":975991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5240,"vwap":51.34},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":51.42,"high":51.42,"low":48.52,"close":49.84,"volume":2129218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12442,"vwap":49.54},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":48.26,"high":49.55,"low":48.07,"close":49.32,"volume":1995489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11066,"vwap":48.98},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":47.31,"high":49.94,"low":47.04,"close":49.49,"volume":2827729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15233,"vwap":49.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":46.62,"high":48.47,"low":45.54,"close":47.92,"volume":3264760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22362,"vwap":46.97},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":48.5,"high":50.58,"low":48.35,"close":50.04,"volume":2529371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14291,"vwap":49.82},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":49.24,"high":50.55,"low":47.99,"close":49.63,"volume":2750998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15883,"vwap":49.15},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":47.48,"high":48.85,"low":47,"close":47.35,"volume":2897337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17793,"vwap":48.02},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":46.02,"high":49.55,"low":45.32,"close":49.21,"volume":2786437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17263,"vwap":47.12},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":49.22,"high":50.53,"low":48.65,"close":49.17,"volume":2008508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12618,"vwap":49.64},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":49.48,"high":50.32,"low":48.56,"close":49.18,"volume":1336593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9396,"vwap":49.27},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":47.96,"high":48.28,"low":46.57,"close":46.64,"volume":2751288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13909,"vwap":47.19},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":47.15,"high":48.06,"low":45.49,"close":45.73,"volume":2787948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15216,"vwap":46.41},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":47.19,"high":48.08,"low":46.99,"close":47.31,"volume":1832165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10118,"vwap":47.43},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":47.93,"high":48.57,"low":47.63,"close":48.02,"volume":1266028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6957,"vwap":48.06},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":47.5,"high":47.92,"low":45.88,"close":45.92,"volume":2048864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10270,"vwap":47.02},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":44.7,"high":46.13,"low":44.13,"close":45.49,"volume":3107445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13200,"vwap":45.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":45.01,"high":45.01,"low":42.13,"close":42.94,"volume":2004499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11767,"vwap":43.44},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":44.93,"high":45.95,"low":43.97,"close":44.44,"volume":1955678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11364,"vwap":45.01},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":43.67,"high":44.35,"low":43.03,"close":43.45,"volume":1737284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10103,"vwap":43.67},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":44.6,"high":45.11,"low":43.85,"close":44.3,"volume":971075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6187,"vwap":44.49},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":43.13,"high":43.56,"low":41.06,"close":41.14,"volume":2243495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9960,"vwap":42.28},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":40.46,"high":40.48,"low":38.48,"close":38.68,"volume":2021125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10414,"vwap":39.45},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":39.66,"high":39.79,"low":37.24,"close":37.8,"volume":2085181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9355,"vwap":38.45},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":39.04,"high":41.9,"low":38.99,"close":41.6,"volume":2911307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13615,"vwap":40.63},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":42.53,"high":43.88,"low":42.34,"close":43.01,"volume":1682477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8492,"vwap":43.22},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":40.81,"high":43.45,"low":40.36,"close":43.22,"volume":1237742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6964,"vwap":42.32},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":43.54,"high":44.48,"low":43.17,"close":43.97,"volume":856229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4440,"vwap":43.79},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":43.4,"high":44.1,"low":41.77,"close":44.1,"volume":1931800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9137,"vwap":42.93},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":48.56,"high":48.79,"low":47.05,"close":47.91,"volume":1555762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7606,"vwap":47.79},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":47.9,"high":48.97,"low":47.2,"close":48.86,"volume":1268290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5887,"vwap":48.3},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":49.27,"high":49.69,"low":48.72,"close":49.06,"volume":1343172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6235,"vwap":49.16},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":48.67,"high":50.61,"low":48.35,"close":50.58,"volume":1103421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5253,"vwap":49.53},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":51.28,"high":53.3,"low":51.28,"close":53.26,"volume":1397797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6299,"vwap":52.51},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":53.44,"high":55.6,"low":53.22,"close":55.53,"volume":1524966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7395,"vwap":54.52},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":56.04,"high":56.78,"low":54.97,"close":56.3,"volume":1421738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6951,"vwap":56.01},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":57.72,"high":58.8,"low":57.25,"close":58.47,"volume":1848533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8757,"vwap":58.27},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":58.33,"high":58.44,"low":56.78,"close":57.94,"volume":1224632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5921,"vwap":57.78},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":58.23,"high":58.83,"low":56.69,"close":57.25,"volume":1323867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7814,"vwap":57.81},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":58.81,"high":60.16,"low":58.36,"close":60.09,"volume":945380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4529,"vwap":59.42},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":59.63,"high":60.56,"low":57.46,"close":59.08,"volume":1506268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8868,"vwap":59.34},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":60.93,"high":62.57,"low":60.45,"close":62.43,"volume":1689790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8633,"vwap":61.68},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":62.27,"high":62.55,"low":61.51,"close":62.48,"volume":1041994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6239,"vwap":62.1},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":60.58,"high":61.19,"low":59.54,"close":60.6,"volume":1246474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6300,"vwap":60.37},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":60.82,"high":61.72,"low":60.32,"close":61.69,"volume":1172426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6424,"vwap":61.09},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":62.75,"high":63.62,"low":60.57,"close":63.34,"volume":1382116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8159,"vwap":62.24},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":63.79,"high":65.66,"low":63.67,"close":65.12,"volume":1234648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6668,"vwap":65.13},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":65.27,"high":65.9,"low":63.64,"close":64.77,"volume":1050017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6178,"vwap":64.89},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":66.23,"high":67.6,"low":66.1,"close":67.24,"volume":749871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5034,"vwap":67.13},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":69.08,"high":71.48,"low":68.74,"close":71.41,"volume":972526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6753,"vwap":70.16},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":71.72,"high":73.12,"low":70.24,"close":71.17,"volume":1644497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10211,"vwap":71.55},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":72.69,"high":76.11,"low":72.55,"close":76.11,"volume":1130934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6978,"vwap":74.86},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":75.84,"high":77.18,"low":75.39,"close":76.79,"volume":1013745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6561,"vwap":76.47},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":75.13,"high":75.75,"low":71.4,"close":74.76,"volume":1425192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10861,"vwap":73.47},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":75.64,"high":77.76,"low":74.02,"close":77.09,"volume":960133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6323,"vwap":76.03},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":77.13,"high":79.48,"low":77,"close":78.76,"volume":836596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6298,"vwap":78.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":75.55,"high":77.18,"low":74.06,"close":75.17,"volume":1240399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9421,"vwap":75.69},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":75.89,"high":76.08,"low":71.93,"close":74.11,"volume":1813113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13671,"vwap":73.86},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":72.24,"high":74.33,"low":70.82,"close":72.78,"volume":1569347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11381,"vwap":72.64},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":73.94,"high":76.34,"low":73.45,"close":76.32,"volume":1342224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9229,"vwap":75.15},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":74.94,"high":77.59,"low":74.32,"close":76.72,"volume":1234261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10342,"vwap":75.76},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":77.85,"high":79.14,"low":77.21,"close":77.62,"volume":989087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6653,"vwap":78.32},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":80.39,"high":82.07,"low":79.82,"close":81.77,"volume":714584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5571,"vwap":81.1},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":82.68,"high":82.71,"low":80.19,"close":81.51,"volume":769285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6416,"vwap":81.19},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":81.66,"high":83.86,"low":80.48,"close":83.5,"volume":855415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6470,"vwap":82.49},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":84.19,"high":85.48,"low":83.36,"close":84.35,"volume":1099204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8043,"vwap":84.35},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":83.96,"high":86.85,"low":83.57,"close":85.85,"volume":824492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6318,"vwap":85.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":85.74,"high":87.12,"low":84.65,"close":87.07,"volume":572928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4861,"vwap":86.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":87.47,"high":87.88,"low":85.23,"close":86.35,"volume":656549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5798,"vwap":86.31},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":83.25,"high":86.02,"low":82.3,"close":85.01,"volume":755732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5822,"vwap":84.29},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":81.37,"high":81.85,"low":72.51,"close":72.81,"volume":2366353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18019,"vwap":76.3},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":76.59,"high":78.29,"low":75.21,"close":76.1,"volume":1369863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10045,"vwap":76.85},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":78.3,"high":79.16,"low":66.64,"close":73.52,"volume":2216273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17171,"vwap":72.22},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":71.42,"high":74.51,"low":68.84,"close":69.17,"volume":1202356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10825,"vwap":71.56},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":70.6,"high":76.42,"low":69.44,"close":75.92,"volume":1334534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11375,"vwap":72.33},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":76.14,"high":78.16,"low":74.13,"close":77.33,"volume":1049786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9677,"vwap":76.48},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":82.72,"high":84.81,"low":82.46,"close":84.51,"volume":581940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5128,"vwap":83.86},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":83.97,"high":84.6,"low":79.72,"close":79.82,"volume":734255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6812,"vwap":81.81},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":81.45,"high":81.62,"low":76.76,"close":77.41,"volume":741806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7048,"vwap":79.81},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":81.78,"high":83.36,"low":80.46,"close":82.78,"volume":827406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6110,"vwap":82.06},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":83.68,"high":84.9,"low":81.22,"close":82.48,"volume":652664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5400,"vwap":82.72},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":74.96,"high":77.55,"low":73.78,"close":74.21,"volume":911743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6635,"vwap":75.46},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":74.79,"high":76.15,"low":71.35,"close":73.35,"volume":577243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4911,"vwap":73.779923},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":77.945,"high":78.23,"low":71.62,"close":74.79,"volume":1302898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10487,"vwap":74.555147},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":72.1,"high":74.66,"low":70.75,"close":71.6,"volume":1107916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8773,"vwap":73.010016},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":74.16,"high":77.36,"low":71.46,"close":77.24,"volume":1044518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8559,"vwap":74.934332},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":77.3,"high":81.53,"low":77.18,"close":80.99,"volume":853081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8134,"vwap":80.209504},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":78.745,"high":79.63,"low":77.23,"close":77.49,"volume":947920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8427,"vwap":78.500961},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":77.45,"high":79.11,"low":71.74,"close":73.3,"volume":1462061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13346,"vwap":74.542183},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":75.53,"high":77.445,"low":75.14,"close":76.255,"volume":838647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6754,"vwap":76.560758},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":73.695,"high":74.38,"low":70.78,"close":72.18,"volume":1127458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9905,"vwap":72.390205},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":70.81,"high":73,"low":69.59,"close":72.725,"volume":1116238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8866,"vwap":71.565963},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":74.85,"high":76.655,"low":73.89,"close":76.26,"volume":844079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5436,"vwap":75.679478},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":75.635,"high":77.31,"low":74.34,"close":77.11,"volume":869773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6517,"vwap":76.376229},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":74.55,"high":74.805,"low":72.11,"close":72.73,"volume":1001684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8414,"vwap":73.381373},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":75.19,"high":75.84,"low":73.415,"close":75.01,"volume":624718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5027,"vwap":74.910812},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":76.34,"high":76.46,"low":72.09,"close":74.345,"volume":1750771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11313,"vwap":74.19047},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":72.82,"high":73.09,"low":69.7,"close":70.73,"volume":1250298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10925,"vwap":71.49927},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":66.385,"high":69.515,"low":64.92,"close":67.5,"volume":1147731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10409,"vwap":67.286172},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":69.36,"high":70.5,"low":67.51,"close":67.63,"volume":1104053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7338,"vwap":69.007182},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":70.73,"high":71.7,"low":69.64,"close":71.38,"volume":522086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3621,"vwap":70.924546},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":69.81,"high":71.58,"low":69.81,"close":70.25,"volume":574313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4637,"vwap":70.807768},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":67.13,"high":68.245,"low":65.03,"close":66.26,"volume":1302979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10666,"vwap":66.407056},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":65.725,"high":66.39,"low":63.49,"close":64.005,"volume":1204956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9595,"vwap":64.822777},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":65.98,"high":66.22,"low":61.65,"close":63.33,"volume":1138842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10029,"vwap":63.213468},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":61.695,"high":62.6,"low":59.41,"close":61.51,"volume":1370692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11838,"vwap":61.228029},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":61.495,"high":62.72,"low":57.6,"close":57.72,"volume":2071501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16390,"vwap":59.818939},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":61.125,"high":63.835,"low":60.76,"close":63.35,"volume":1445604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11393,"vwap":62.654386},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":65.74,"high":66.755,"low":62.4,"close":64.59,"volume":1994219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16162,"vwap":64.223192},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":64.69,"high":68.4,"low":64,"close":67.97,"volume":1660923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11231,"vwap":66.94275},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":70.31,"high":75.395,"low":70.165,"close":74.83,"volume":1824898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14020,"vwap":73.558313},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":75.625,"high":76.33,"low":72.75,"close":72.79,"volume":1832757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15414,"vwap":74.560277},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":70.795,"high":73.44,"low":70.17,"close":72.06,"volume":1913483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16065,"vwap":72.293394},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":73.66,"high":74.66,"low":72.535,"close":74.455,"volume":1236189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9227,"vwap":73.840091},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":74.34,"high":74.97,"low":73.645,"close":73.79,"volume":1120901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11510,"vwap":74.234426},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":74.53,"high":74.535,"low":72.27,"close":73,"volume":948907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7720,"vwap":73.286825},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":75.62,"high":75.68,"low":74.4,"close":74.615,"volume":1104567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9465,"vwap":74.888928},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":74.945,"high":77.76,"low":74.71,"close":77.155,"volume":1469231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10192,"vwap":76.970231},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":77.565,"high":77.84,"low":75.94,"close":76.8,"volume":933716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6916,"vwap":76.710409},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":77.345,"high":77.89,"low":76.23,"close":76.395,"volume":1056468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7687,"vwap":77.069466},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":73.32,"high":73.945,"low":72.01,"close":72.54,"volume":1270236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9009,"vwap":72.870702},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":73.36,"high":73.685,"low":71,"close":72.015,"volume":1325521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8625,"vwap":72.20869},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":70.87,"high":71.65,"low":69.765,"close":70.445,"volume":1473889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10274,"vwap":70.73785},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":71.69,"high":71.8,"low":69.915,"close":71.15,"volume":1082703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6374,"vwap":70.912305},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":69.96,"high":69.98,"low":67.94,"close":69.02,"volume":862818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5575,"vwap":68.978391},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":185.53,"high":187.65,"low":185.53,"close":187.19,"volume":3123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":187.06},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":186.94,"high":187.53,"low":186.94,"close":187.38,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":187.3},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":188.27,"high":188.69,"low":188.27,"close":188.47,"volume":1680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":188.53},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":187.59,"high":187.59,"low":186.56,"close":186.76,"volume":1148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":187.12},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":187.54,"high":187.54,"low":187.24,"close":187.24,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":187.37},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":187.49,"high":187.64,"low":187.49,"close":187.64,"volume":389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":187.56},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":188.73,"high":188.81,"low":188.73,"close":188.81,"volume":518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":188.78},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":187.45,"high":188.13,"low":187.45,"close":188.13,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":187.91},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":186.96,"high":187.74,"low":186.96,"close":187.7,"volume":1363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":187.54},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":186.42,"high":186.52,"low":186.2,"close":186.2,"volume":831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":186.37},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":186.11,"high":186.19,"low":185.45,"close":186.19,"volume":632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":185.85},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":186.92,"high":187.47,"low":186.92,"close":187.47,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":187.26},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":187.76,"high":187.76,"low":187.01,"close":187.13,"volume":635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":187.25},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":187.55,"high":188.01,"low":187.22,"close":187.22,"volume":1402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":187.58},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":188,"high":188.72,"low":188,"close":188.63,"volume":1102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":188.48},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":189.06,"high":189.84,"low":189.06,"close":189.84,"volume":868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":189.51},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":190.32,"high":190.32,"low":189.86,"close":189.86,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":190.06},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":190.36,"high":190.39,"low":190.2,"close":190.2,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":190.31},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":189.95,"high":189.95,"low":189.33,"close":189.33,"volume":486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":189.57},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":189.18,"high":189.33,"low":189.18,"close":189.33,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":189.24},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":188.13,"high":188.13,"low":188.13,"close":188.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":188.13},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":188.41,"high":188.41,"low":188.14,"close":188.22,"volume":1366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":188.26},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":184.4,"high":184.74,"low":184.4,"close":184.74,"volume":796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.56},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":186.25,"high":186.35,"low":186.25,"close":186.35,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":186.3},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":186.35,"high":186.35,"low":186.35,"close":186.35,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":186.7,"high":186.7,"low":186.7,"close":186.7,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":186.7},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":186.68,"high":187.05,"low":186.68,"close":186.87,"volume":858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":186.93},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":188.02,"high":188.84,"low":188.02,"close":188.63,"volume":515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":188.5},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":188.26,"high":188.45,"low":188.19,"close":188.29,"volume":1798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":188.28},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":189.78,"high":190.21,"low":189.78,"close":190.21,"volume":947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":190.02},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":191.38,"high":191.91,"low":191.17,"close":191.91,"volume":2580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":191.51},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":190.94,"high":191.19,"low":190.94,"close":191.19,"volume":669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":191.07},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":191.54,"high":191.74,"low":191.53,"close":191.74,"volume":1264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":191.66},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":191.3,"high":191.32,"low":191.1,"close":191.19,"volume":1008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":191.18},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":191.4,"high":191.4,"low":191.31,"close":191.31,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":191.36},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":191.14,"high":191.3,"low":191.14,"close":191.3,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":191.23},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":190.93,"high":190.93,"low":190.93,"close":190.93,"volume":449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":190.93},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":192.19,"high":193.77,"low":192.19,"close":193.5,"volume":893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":193.32},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":192.42,"high":192.42,"low":192.42,"close":192.42,"volume":387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":192.42},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":191.84,"high":191.84,"low":191.84,"close":191.84,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":191.84},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":192.94,"high":193.28,"low":192.94,"close":193.28,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":193.11},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":193.21,"high":193.49,"low":192.68,"close":193.49,"volume":1375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":193.05},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":193.59,"high":193.59,"low":193.35,"close":193.35,"volume":855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":193.48},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":191.99,"high":192.35,"low":191.29,"close":192.35,"volume":3250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":191.78},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":191.48,"high":192.22,"low":191.48,"close":192.22,"volume":688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":191.92},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":193.09,"high":193.6,"low":192.94,"close":193.6,"volume":1904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":193.18},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":192.5,"high":192.5,"low":192.5,"close":192.5,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":192.5},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":192.04,"high":192.04,"low":192.04,"close":192.04,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":192.04},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":192.46,"high":192.82,"low":192.45,"close":192.48,"volume":1266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":192.57},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":191.59,"high":191.61,"low":191.07,"close":191.52,"volume":1658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":191.36},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":193.5,"high":194.05,"low":193.48,"close":194.05,"volume":3733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":193.72},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":193.63,"high":193.68,"low":193.63,"close":193.68,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":193.65},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":193.71,"high":193.71,"low":193.25,"close":193.38,"volume":1906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":193.41},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":193.5,"high":193.78,"low":193.5,"close":193.54,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":193.61},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":194.41,"high":195.24,"low":193.6,"close":194.04,"volume":1451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":194.42},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":195.02,"high":195.02,"low":194.46,"close":194.56,"volume":2035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":194.64},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":194.89,"high":195.14,"low":194.78,"close":195.13,"volume":1128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":194.96},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":195.01,"high":195.41,"low":195.01,"close":195.41,"volume":627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":195.26},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":195.51,"high":196.42,"low":195.17,"close":195.31,"volume":2239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":195.57},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":196.22,"high":196.22,"low":196.22,"close":196.22,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":194.34,"high":194.37,"low":194.05,"close":194.31,"volume":2711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":194.23},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":195.65,"high":195.81,"low":195.65,"close":195.76,"volume":1087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":195.72},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":196.13,"high":196.13,"low":196.13,"close":196.13,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":196.13},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":196.25,"high":196.37,"low":196.25,"close":196.37,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":196.29},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":196.78,"high":197.4,"low":196.65,"close":197.4,"volume":1372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":196.86},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":197.27,"high":197.29,"low":197.27,"close":197.29,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":197.28},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":198.89,"high":198.89,"low":198.12,"close":198.12,"volume":1189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":198.52},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":198.76,"high":198.79,"low":198.76,"close":198.79,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":198.77},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":198.29,"high":198.29,"low":198.29,"close":198.29,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":198.29},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":198.29,"high":198.29,"low":198.29,"close":198.29,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":197.69,"high":197.69,"low":197.08,"close":197.35,"volume":1609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":197.45},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":197.32,"high":197.32,"low":194.25,"close":194.38,"volume":2342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":195.68},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":194.42,"high":195.03,"low":194.42,"close":195.03,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":194.73},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":194.79,"high":196.62,"low":194.79,"close":195.83,"volume":1586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":196.07},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":197.35,"high":197.35,"low":196.56,"close":196.79,"volume":464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":196.9},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":196.7,"high":196.7,"low":194.79,"close":195.11,"volume":1155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":195.58},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":195.94,"high":196.36,"low":195.94,"close":196.36,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":196.15},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":198.62,"high":198.62,"low":198.62,"close":198.62,"volume":437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":198.62},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":199.46,"high":199.46,"low":199.32,"close":199.32,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":199.39},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":198.5,"high":198.5,"low":198.21,"close":198.21,"volume":417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":198.39},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":198.42,"high":198.93,"low":198.42,"close":198.88,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":198.74},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":200.28,"high":200.36,"low":200.05,"close":200.05,"volume":1251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":200.26},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":200.89,"high":201.61,"low":200.86,"close":201.61,"volume":1390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":201.08},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":201.27,"high":201.46,"low":200.9,"close":200.9,"volume":1093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":201.25},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":200.22,"high":200.22,"low":199.53,"close":199.57,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":199.99},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":198.97,"high":199.9,"low":198.75,"close":198.75,"volume":4393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":199.48},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":198.64,"high":199.53,"low":198.64,"close":199.53,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":199},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":198.01,"high":198.58,"low":197.6,"close":198.53,"volume":1396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":198.28},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":197.44,"high":198.33,"low":197.44,"close":197.95,"volume":1991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":197.87},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":198.1,"high":198.96,"low":198.1,"close":198.91,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":198.73},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":197.43,"high":197.54,"low":197.17,"close":197.54,"volume":811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":197.38},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":196.64,"high":196.64,"low":196.64,"close":196.64,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":196.64},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":199.59,"high":199.59,"low":199.49,"close":199.49,"volume":533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":199.54},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":199.99,"high":199.99,"low":199.99,"close":199.99,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":199.99},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":199.99,"high":199.99,"low":199.99,"close":199.99,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":202.38,"high":202.38,"low":200.34,"close":200.34,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":201.51},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":199.13,"high":200.34,"low":199.13,"close":200.34,"volume":329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":199.74},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":199.54,"high":199.54,"low":197.6,"close":197.6,"volume":1067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":198.96},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":196.89,"high":197.62,"low":196.89,"close":197.35,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":197.29},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":197.35,"high":197.35,"low":197.35,"close":197.35,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":197.35,"high":197.35,"low":197.35,"close":197.35,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":195.02,"high":196.57,"low":194.96,"close":196.57,"volume":957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":195.21},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":197.03,"high":197.48,"low":196.99,"close":197.45,"volume":1155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":197.34},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":198.45,"high":199.29,"low":198.41,"close":199.29,"volume":638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":198.61},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":201.36,"high":201.36,"low":201.08,"close":201.08,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":201.27},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":202.21,"high":202.32,"low":202.21,"close":202.32,"volume":781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":202.25},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":201.98,"high":202.38,"low":201.6,"close":201.63,"volume":1321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":201.91},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":201.61,"high":201.61,"low":201.31,"close":201.47,"volume":889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":201.44},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":202.18,"high":202.76,"low":202.18,"close":202.76,"volume":835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":202.4},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":201.76,"high":201.76,"low":201.56,"close":201.56,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":201.67},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":202.17,"high":202.5,"low":202.17,"close":202.4,"volume":1284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":202.39},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":201.26,"high":201.26,"low":201.14,"close":201.14,"volume":1993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":201.15},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":201.3,"high":201.3,"low":201.3,"close":201.3,"volume":197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":201.3},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":200.98,"high":201.82,"low":200.98,"close":201.82,"volume":1147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":201.24},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":203.61,"high":204.27,"low":203.61,"close":204.27,"volume":579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":203.94},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":204.27,"high":204.27,"low":204.27,"close":204.27,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":204.27,"high":204.27,"low":204.27,"close":204.27,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":203.37,"high":203.37,"low":202.51,"close":202.51,"volume":713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":203.05},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":202.26,"high":202.33,"low":201.7,"close":201.7,"volume":922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":202.07},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":203.47,"high":203.47,"low":203.47,"close":203.47,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":203.47},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":203.47,"high":203.47,"low":203.47,"close":203.47,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":204.41,"high":204.41,"low":204.41,"close":204.41,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":204,"high":204.31,"low":203.96,"close":204.25,"volume":2714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":204.11},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":204.84,"high":205.4,"low":204.84,"close":205.4,"volume":2647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":205.06},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":204.87,"high":204.87,"low":204.87,"close":204.87,"volume":703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":204.87},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":205.24,"high":205.24,"low":204.66,"close":204.66,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":204.9},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":204.66,"high":204.66,"low":204.66,"close":204.66,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":203.38,"high":203.38,"low":203.38,"close":203.38,"volume":407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":203.38},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":203.42,"high":204.05,"low":203.42,"close":203.82,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":203.76},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":206.18,"high":206.18,"low":205.72,"close":205.72,"volume":1202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":205.8},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":206.62,"high":207.22,"low":206.62,"close":207.22,"volume":889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":206.92},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":206.87,"high":206.87,"low":205.99,"close":205.99,"volume":1048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":206.36},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":205.99,"high":205.99,"low":205.99,"close":205.99,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":208.28,"high":208.46,"low":208.28,"close":208.46,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":208.37},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":208.46,"high":208.46,"low":208.46,"close":208.46,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":207.38,"high":207.6,"low":207.37,"close":207.6,"volume":1082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":207.49},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":207.29,"high":207.29,"low":207.15,"close":207.15,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":207.22},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":208.19,"high":208.19,"low":208.19,"close":208.19,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":208.19},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":208.17,"high":208.17,"low":207.96,"close":207.96,"volume":1687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":208.08},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":206.33,"high":206.43,"low":204.41,"close":204.41,"volume":1374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":205.87},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":204.41,"high":204.41,"low":204.41,"close":204.41,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":208.28,"high":208.72,"low":208.02,"close":208.02,"volume":1161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":208.35},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":207.23,"high":207.28,"low":207.03,"close":207.03,"volume":4648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":207.21},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":207.78,"high":208.25,"low":207.77,"close":208.04,"volume":1996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":207.98},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":207.69,"high":207.69,"low":207.5,"close":207.5,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":207.57},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":207.5,"high":207.5,"low":207.5,"close":207.5,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":207.16,"high":207.74,"low":207.16,"close":207.74,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":207.52},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":207.28,"high":208.16,"low":207.28,"close":208.16,"volume":1262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":207.82},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":208.57,"high":209.87,"low":208.57,"close":209.82,"volume":1985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":209.38},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":209.15,"high":209.15,"low":209.15,"close":209.15,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":209.15},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":211.42,"high":211.86,"low":211.42,"close":211.72,"volume":1302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":211.71},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":210.53,"high":210.53,"low":210.26,"close":210.26,"volume":691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":210.44},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":211.56,"high":212.03,"low":211.56,"close":211.99,"volume":1503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":211.9},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":211.07,"high":212.33,"low":211.07,"close":212.33,"volume":809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":211.96},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":212.62,"high":212.67,"low":212.58,"close":212.58,"volume":976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":212.6},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":212.84,"high":213.09,"low":212.58,"close":212.75,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":212.73},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":213.32,"high":213.32,"low":209.8,"close":209.8,"volume":1719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":211.58},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":210.27,"high":211.63,"low":209.65,"close":211.03,"volume":717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":210.65},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":210.94,"high":210.94,"low":210.94,"close":210.94,"volume":810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":210.94},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":211.14,"high":211.93,"low":211.14,"close":211.91,"volume":929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":211.77},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":210.37,"high":210.86,"low":210.37,"close":210.86,"volume":617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":210.72},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":210.84,"high":211.71,"low":210.73,"close":211.71,"volume":1777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":210.95},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":210.44,"high":210.47,"low":209.79,"close":210.18,"volume":771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":210.29},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":211.8,"high":211.82,"low":211.8,"close":211.82,"volume":531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":211.81},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":211.3,"high":212.24,"low":211.3,"close":212.24,"volume":927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":211.63},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":211.98,"high":212.84,"low":211.98,"close":212.58,"volume":2131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":212.65},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":211.45,"high":212.65,"low":211.45,"close":212.65,"volume":715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":212.01},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":212.2,"high":212.2,"low":212.15,"close":212.15,"volume":431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":212.17},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":208.32,"high":211.36,"low":208.32,"close":211.36,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":209.53},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":211.64,"high":211.78,"low":211.64,"close":211.78,"volume":622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":211.75},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":208.94,"high":208.94,"low":208.53,"close":208.66,"volume":565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":208.71},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":208.66,"high":208.66,"low":208.66,"close":208.66,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":205.46,"high":207.37,"low":203.57,"close":207.25,"volume":2545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":205.38},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":207.6,"high":207.6,"low":207.07,"close":207.07,"volume":495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":207.33},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":205.4,"high":205.72,"low":205.4,"close":205.72,"volume":465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":205.56},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":205.72,"high":205.72,"low":205.72,"close":205.72,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":204.78,"high":204.78,"low":202.59,"close":202.8,"volume":954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":203.38},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":204.41,"high":204.41,"low":204.41,"close":204.41,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":204.41},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":205.34,"high":205.45,"low":205.07,"close":205.07,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":205.3},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":203.37,"high":203.42,"low":202.16,"close":202.16,"volume":703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":202.97},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":201.06,"high":201.74,"low":200.83,"close":201.74,"volume":567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":201.14},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":201.75,"high":201.75,"low":201.75,"close":201.75,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":201.75},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":201.9,"high":202.14,"low":201.62,"close":201.69,"volume":1530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":201.87},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":202.7,"high":203.12,"low":202.7,"close":203.12,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":202.95},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":204.13,"high":204.13,"low":202.58,"close":203.13,"volume":1775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":203.19},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":202.62,"high":202.62,"low":202.08,"close":202.08,"volume":593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":202.28},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":199.85,"high":199.85,"low":199.81,"close":199.81,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":199.83},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":199.81,"high":199.81,"low":199.81,"close":199.81,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":202.06,"high":202.64,"low":202.06,"close":202.64,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":202.41},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":203.81,"high":203.81,"low":203.12,"close":203.61,"volume":967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":203.53},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":204.27,"high":204.27,"low":203.26,"close":203.26,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":203.81},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":203.26,"high":203.26,"low":203.26,"close":203.26,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":203.62,"high":203.78,"low":202.97,"close":203.78,"volume":627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":203.52},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":206.61,"high":207.67,"low":206.61,"close":207.67,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":207.08},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":207.94,"high":207.94,"low":207.94,"close":207.94,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":207.94},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":207.17,"high":207.17,"low":207.17,"close":207.17,"volume":451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":207.17},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":206.85,"high":207.57,"low":206.85,"close":207.57,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":207.2},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":208.96,"high":209.25,"low":208.96,"close":209.25,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":209.11},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":208.79,"high":209.78,"low":208.79,"close":209.7,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":209.37},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":210.2,"high":210.2,"low":210.2,"close":210.2,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":210.2},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":212.6,"high":212.84,"low":212.37,"close":212.38,"volume":1081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":212.65},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":212.56,"high":212.66,"low":212.56,"close":212.64,"volume":847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":212.63},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":211.96,"high":212.1,"low":211.46,"close":211.46,"volume":1148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":211.91},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":211.46,"high":211.46,"low":211.46,"close":211.46,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":211.88,"high":212.55,"low":211.83,"close":212.33,"volume":665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":212.09},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":212.2,"high":212.2,"low":211.87,"close":211.87,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":212},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":212.33,"high":212.33,"low":211.46,"close":211.46,"volume":1679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":212.11},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":211.72,"high":211.72,"low":211.72,"close":211.72,"volume":581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":211.72},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":211.67,"high":211.8,"low":211.65,"close":211.8,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":211.73},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":211.8,"high":211.8,"low":211.8,"close":211.8,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":215.92,"high":216.11,"low":215.92,"close":216.1,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":216},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":214.39,"high":214.39,"low":213.46,"close":213.46,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":213.85},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":214.73,"high":215.16,"low":214.73,"close":215.16,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":215.01},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":215.78,"high":216.25,"low":215.78,"close":216.25,"volume":1296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":216.06},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":216.25,"high":216.25,"low":216.25,"close":216.25,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":215.98,"high":215.98,"low":215.65,"close":215.65,"volume":477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":215.82},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":215.7,"high":215.96,"low":215.7,"close":215.96,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":215.83},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":214.75,"high":216.05,"low":214.74,"close":216.05,"volume":4793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":215.29},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":215.43,"high":215.95,"low":215.43,"close":215.95,"volume":737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":215.69},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":216.85,"high":216.85,"low":216.85,"close":216.85,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":216.85},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":215.44,"high":215.44,"low":214.82,"close":214.82,"volume":473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":215.19},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":214.82,"high":214.82,"low":214.82,"close":214.82,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":216.3,"high":216.3,"low":216.29,"close":216.29,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":216.3},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":216.78,"high":217.29,"low":216.78,"close":217.29,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":216.89},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":216.12,"high":216.28,"low":216.11,"close":216.28,"volume":617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":216.17},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":219.21,"high":219.63,"low":219.21,"close":219.6,"volume":1859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":219.56},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":219.7,"high":219.7,"low":219.06,"close":219.06,"volume":566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":219.38},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":219.58,"high":219.58,"low":219.58,"close":219.58,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":219.58},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":219.58,"high":219.58,"low":219.58,"close":219.58,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":219.28,"high":219.58,"low":219.28,"close":219.58,"volume":1479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":219.39},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":218.08,"high":218.29,"low":218.08,"close":218.29,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":218.19},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":218.29,"high":218.29,"low":218.29,"close":218.29,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":218.74,"high":218.74,"low":218.74,"close":218.74,"volume":339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":218.74},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":220.32,"high":220.33,"low":220.32,"close":220.33,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":220.33},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":220.23,"high":220.23,"low":218.6,"close":218.6,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":219.69},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":218.45,"high":218.45,"low":217.96,"close":217.96,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":218.25},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":216.41,"high":216.41,"low":216.22,"close":216.22,"volume":1158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":216.25},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":217.41,"high":218.1,"low":216.91,"close":216.91,"volume":1387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":217.32},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":217.42,"high":218.78,"low":216.49,"close":218.78,"volume":1903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":217.04},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":219.19,"high":220.04,"low":219.19,"close":219.87,"volume":1459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":219.63},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":221.37,"high":221.66,"low":221.37,"close":221.66,"volume":2161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":221.45},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":221.66,"high":221.66,"low":221.66,"close":221.66,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":219.44,"high":219.44,"low":217.88,"close":217.88,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":218.92},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":219.31,"high":219.31,"low":218.74,"close":218.74,"volume":693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":219.1},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":219.41,"high":219.61,"low":219.34,"close":219.34,"volume":1658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":219.5},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":219.34,"high":219.34,"low":219.34,"close":219.34,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":218.92,"high":219.11,"low":218.68,"close":219.11,"volume":1652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":218.903214},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":219.27,"high":219.27,"low":218.93,"close":218.93,"volume":1093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":219.043333},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":218.89,"high":219,"low":218.53,"close":218.53,"volume":1645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":218.717571},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":219.12,"high":219.12,"low":219.06,"close":219.06,"volume":657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":219.08},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":218.985,"high":219.67,"low":218.975,"close":219.67,"volume":1617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":219.3825},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":221.04,"high":221.04,"low":221.04,"close":221.04,"volume":661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":221.04},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":221.04,"high":221.04,"low":221.04,"close":221.04,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":221.04,"high":221.04,"low":221.04,"close":221.04,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":221.04,"high":221.04,"low":221.04,"close":221.04,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":221.04,"high":221.04,"low":221.04,"close":221.04,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":221.04,"high":221.04,"low":221.04,"close":221.04,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":222.43,"high":222.43,"low":222.43,"close":222.43,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":222.43},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":223.51,"high":223.51,"low":223.34,"close":223.34,"volume":1131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":223.411951},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":222.925,"high":222.925,"low":221.83,"close":222.085,"volume":3105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":222.287659},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":222.26,"high":222.26,"low":222.22,"close":222.22,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":222.233333},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":223.92,"high":224.33,"low":223.92,"close":224.33,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":224.102222},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":224.39,"high":224.39,"low":223.95,"close":223.95,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":224.133333},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":223.05,"high":223.05,"low":221.87,"close":221.9,"volume":1155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":221.999388},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":221.9,"high":221.9,"low":221.9,"close":221.9,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":221.9,"high":221.9,"low":221.9,"close":221.9,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":221.69,"high":221.69,"low":221.69,"close":221.69,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":221.69},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":222.41,"high":222.41,"low":222.41,"close":222.41,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":222.41},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":224.42,"high":224.42,"low":224.01,"close":224.38,"volume":2281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":224.155789},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":226.33,"high":226.4,"low":226.26,"close":226.26,"volume":1753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":226.322034},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":225.69,"high":226.53,"low":225.69,"close":226.53,"volume":798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":226.197984},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":223.565,"high":224.16,"low":223.23,"close":224.05,"volume":4749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":115,"vwap":223.805655},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":221.96,"high":224.03,"low":221.96,"close":223.61,"volume":1737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":223.278341},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":224.58,"high":224.66,"low":224.54,"close":224.66,"volume":1020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":224.615},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":224.89,"high":227.66,"low":224.89,"close":227.66,"volume":2824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":227.103333},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":227.34,"high":227.34,"low":227.11,"close":227.17,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":227.1875},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":226.23,"high":226.48,"low":226.13,"close":226.48,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":226.338124},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":226.48,"high":226.48,"low":226.48,"close":226.48,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":227.11,"high":227.82,"low":227.11,"close":227.81,"volume":1896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":227.756346},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":227.81,"high":227.81,"low":227.81,"close":227.81,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":228.1,"high":228.21,"low":227.66,"close":228.21,"volume":1945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":227.953795},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":229.06,"high":229.68,"low":229.06,"close":229.68,"volume":982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":229.21748},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":229.815,"high":230,"low":229.815,"close":230,"volume":581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":229.955952},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":230,"high":230,"low":230,"close":230,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":228.91,"high":228.91,"low":228.91,"close":228.91,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":228.91},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":228.91,"high":228.91,"low":228.91,"close":228.91,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":228.69,"high":228.69,"low":228.69,"close":228.69,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":228.69},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":229.13,"high":229.13,"low":229.04,"close":229.04,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":229.07},{"source":"alpaca","symbol":"VOOV","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":229.55,"high":229.55,"low":229.09,"close":229.21,"volume":944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":229.396743},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":168.77,"high":168.91,"low":167.35,"close":167.95,"volume":7389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":121,"vwap":168.09},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":167.76,"high":168.34,"low":167.63,"close":168.12,"volume":6896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":141,"vwap":167.99},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":169.13,"high":169.51,"low":168.63,"close":169.15,"volume":4315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":169.15},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":168.63,"high":168.63,"low":167.54,"close":167.67,"volume":2602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":167.87},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":167.19,"high":167.24,"low":167.19,"close":167.24,"volume":1669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":167.22},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":168.54,"high":168.62,"low":168.26,"close":168.32,"volume":1829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":168.39},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":167.73,"high":168.24,"low":167.73,"close":168.13,"volume":6594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":168.12},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":167.66,"high":167.66,"low":167.27,"close":167.27,"volume":922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":167.4},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":167.98,"high":168.85,"low":167.94,"close":168.78,"volume":4519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":168.57},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":168.61,"high":168.82,"low":167.66,"close":167.66,"volume":3921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":168.62},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":168.12,"high":168.12,"low":166.89,"close":167.85,"volume":3136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":167.74},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":167.89,"high":168.62,"low":167.89,"close":168.62,"volume":1821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":168.22},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":168.55,"high":168.61,"low":167.81,"close":168.61,"volume":4706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":168.22},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":170.93,"high":171.14,"low":170.67,"close":170.74,"volume":2593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":170.78},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":171.08,"high":171.15,"low":170.03,"close":170.96,"volume":5977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":170.76},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":170.56,"high":171.82,"low":170.56,"close":171.81,"volume":7647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":171.48},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":174.07,"high":174.07,"low":172.21,"close":172.21,"volume":11016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":172,"vwap":172.75},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":171.66,"high":171.66,"low":170.98,"close":170.98,"volume":5978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":171.2},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":171.58,"high":171.58,"low":170.28,"close":170.74,"volume":15003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":256,"vwap":170.7},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":170.38,"high":170.38,"low":169.25,"close":169.25,"volume":7844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":148,"vwap":169.55},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":169.73,"high":170.71,"low":169.07,"close":169.72,"volume":7035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":119,"vwap":169.88},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":174.83,"high":174.9,"low":172.65,"close":173.05,"volume":25774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":482,"vwap":173.88},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":170.27,"high":170.56,"low":169.23,"close":169.65,"volume":7682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":154,"vwap":169.87},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":171.26,"high":173.85,"low":171.2,"close":173.84,"volume":9480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":180,"vwap":172.92},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":174.04,"high":174.08,"low":172.37,"close":172.37,"volume":5319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":173.04},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":172.35,"high":173.55,"low":172.35,"close":173.16,"volume":5046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":289,"vwap":173.24},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":173.24,"high":173.37,"low":171.26,"close":172.09,"volume":8844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":147,"vwap":172.3},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":172.13,"high":173.14,"low":172.13,"close":172.51,"volume":17669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":325,"vwap":172.63},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":173.21,"high":173.21,"low":172.63,"close":172.82,"volume":4095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":172.82},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":174.5,"high":176.16,"low":174.5,"close":175.97,"volume":5421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":175.79},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":176.65,"high":177.01,"low":176.25,"close":176.25,"volume":2175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":176.62},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":177.17,"high":177.17,"low":177.01,"close":177.04,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":177.05},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":177.27,"high":178.26,"low":177.27,"close":177.64,"volume":4203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":177.88},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":176.28,"high":176.77,"low":176.14,"close":176.54,"volume":5318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":176.45},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":175.66,"high":175.94,"low":174.46,"close":174.83,"volume":8466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":108,"vwap":175.18},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":172.77,"high":173.84,"low":172.12,"close":173.84,"volume":2299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":173.16},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":173.33,"high":173.94,"low":173.25,"close":173.59,"volume":4187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":173.53},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":176.48,"high":177.33,"low":176.48,"close":176.8,"volume":1855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":176.86},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":177.7,"high":178.03,"low":177.4,"close":177.4,"volume":1236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":177.65},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":176.88,"high":176.88,"low":176.88,"close":176.88,"volume":495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":176.88},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":177.02,"high":177.54,"low":176.92,"close":177.47,"volume":4029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":166,"vwap":177.34},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":177.83,"high":178.53,"low":177.78,"close":178.53,"volume":1111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":178.01},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":177.4,"high":178.24,"low":177.4,"close":178.15,"volume":3854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":178.06},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":175.73,"high":177.69,"low":175.73,"close":177.69,"volume":1041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":176.84},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":180.41,"high":181.38,"low":180.41,"close":181.38,"volume":2944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":180.98},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":182.02,"high":182.71,"low":182.02,"close":182.71,"volume":2271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":182.45},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":184.59,"high":184.59,"low":183.21,"close":183.75,"volume":4216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":186,"vwap":184.06},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":184.5,"high":184.58,"low":184.03,"close":184.29,"volume":4597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":184.31},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":184.01,"high":185.67,"low":184.01,"close":185.67,"volume":4101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":242,"vwap":184.76},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":184.3,"high":184.3,"low":184,"close":184,"volume":2502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":184.09},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":183.98,"high":186.13,"low":183.64,"close":185.93,"volume":6311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":217,"vwap":185.13},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":185.41,"high":186.08,"low":185.41,"close":186.08,"volume":1133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":185.88},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":187.68,"high":189.13,"low":187.68,"close":189.13,"volume":22188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":181,"vwap":188.7},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":188.64,"high":189.33,"low":188.11,"close":189.23,"volume":5978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":188.68},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":189.02,"high":189.88,"low":188.64,"close":189.26,"volume":7988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":166,"vwap":189.02},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":190.47,"high":190.47,"low":189.68,"close":189.91,"volume":4870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":189.91},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":190.51,"high":190.59,"low":189.27,"close":190.23,"volume":9756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":127,"vwap":190.02},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":190.24,"high":190.24,"low":189.18,"close":189.19,"volume":5528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":189.4},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":189.82,"high":189.85,"low":188.36,"close":188.46,"volume":4764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":188.91},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":187.46,"high":187.46,"low":186.75,"close":187,"volume":4751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":187},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":185.6,"high":186.24,"low":184.7,"close":185.84,"volume":3811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":132,"vwap":185.75},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":186.88,"high":187.03,"low":186.56,"close":186.56,"volume":4621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":186.79},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":188.2,"high":188.2,"low":186.8,"close":187.01,"volume":7896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":161,"vwap":187.23},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":185.94,"high":186.32,"low":185.24,"close":186.19,"volume":6073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":111,"vwap":185.79},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":184.47,"high":184.98,"low":183.95,"close":184.27,"volume":5862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":184.69},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":183.61,"high":184.61,"low":183.55,"close":184.61,"volume":8776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":203,"vwap":184.22},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":184.8,"high":184.8,"low":183.78,"close":183.85,"volume":3980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":184.11},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":183.52,"high":185.08,"low":182.34,"close":184.73,"volume":9603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":124,"vwap":183.53},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":184.88,"high":184.9,"low":183.28,"close":183.47,"volume":15067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":162,"vwap":183.71},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":183.35,"high":183.78,"low":183.34,"close":183.36,"volume":3967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":183.55},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":183.37,"high":183.37,"low":182.38,"close":183.13,"volume":9127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":139,"vwap":182.85},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":183.42,"high":184,"low":178.7,"close":178.81,"volume":17282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":177,"vwap":181.93},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":180.39,"high":181.83,"low":180.36,"close":181.8,"volume":11524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":155,"vwap":181.08},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":179.44,"high":183.33,"low":179.44,"close":182.78,"volume":6834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":182.63},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":184.27,"high":185.57,"low":183.05,"close":184.34,"volume":16239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":193,"vwap":184.43},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":186.46,"high":186.46,"low":181.93,"close":182.97,"volume":3173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":183.32},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":181.84,"high":183.93,"low":181.84,"close":183.7,"volume":8966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":427,"vwap":183.17},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":185.3,"high":186.05,"low":185.3,"close":186.05,"volume":5371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":185.6},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":186.14,"high":186.15,"low":184.65,"close":185.78,"volume":6300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":185.61},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":185.36,"high":185.39,"low":183.05,"close":184.04,"volume":6759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":189,"vwap":183.83},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":185.03,"high":185.03,"low":183.99,"close":183.99,"volume":1877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":184.44},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":185.78,"high":186.29,"low":185.78,"close":186.09,"volume":1138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":186.11},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":188.03,"high":189.26,"low":188.03,"close":189.01,"volume":1134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":188.9},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":189.02,"high":189.02,"low":188.38,"close":188.38,"volume":2127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":91,"vwap":188.69},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":188.01,"high":189.36,"low":187.78,"close":189.29,"volume":3628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":188.54},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":185.27,"high":187.33,"low":184.97,"close":184.97,"volume":6389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":186.58},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":185.55,"high":185.59,"low":184.52,"close":185.09,"volume":2683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":185.21},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":184.06,"high":184.17,"low":183.78,"close":183.78,"volume":1464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":183.89},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":181.51,"high":182.64,"low":181.17,"close":181.31,"volume":5660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":204,"vwap":181.84},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":182.33,"high":183.31,"low":182.32,"close":182.89,"volume":2610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":182.99},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":182.57,"high":182.57,"low":181.17,"close":181.18,"volume":1611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":181.84},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":179.51,"high":179.58,"low":178.61,"close":179.58,"volume":2063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":172,"vwap":179.23},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":182.58,"high":184.19,"low":182.58,"close":184.19,"volume":2417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":145,"vwap":183.59},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":183.73,"high":184.72,"low":183.73,"close":184.72,"volume":2059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":184.26},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":184.1,"high":184.1,"low":182.67,"close":183.12,"volume":2843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":183.45},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":180.92,"high":180.92,"low":179.68,"close":179.82,"volume":1733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":179.92},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":179.25,"high":179.46,"low":178.59,"close":178.66,"volume":2761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":179.06},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":181.05,"high":181.61,"low":178.84,"close":178.84,"volume":3903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":180.49},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":178.19,"high":180.35,"low":177.73,"close":180.31,"volume":6835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":115,"vwap":179.38},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":180.5,"high":182.53,"low":179.34,"close":180,"volume":3757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":180.36},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":182.3,"high":183.16,"low":177.07,"close":177.44,"volume":7834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":178.78},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":179.38,"high":181.85,"low":178.8,"close":181.04,"volume":5751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":179.92},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":184.12,"high":185.02,"low":183.71,"close":185.02,"volume":6826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":184.59},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":186.72,"high":188.1,"low":186.23,"close":187.99,"volume":8962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":166,"vwap":187.34},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":188.37,"high":188.37,"low":187.73,"close":187.84,"volume":3801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":187.89},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":189.12,"high":189.49,"low":188.99,"close":189.4,"volume":4719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":189.21},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":188.22,"high":188.75,"low":187.91,"close":188.36,"volume":2883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":188.31},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":188.77,"high":189.39,"low":188.77,"close":189.22,"volume":1984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":189.12},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":188.35,"high":189.77,"low":188.35,"close":189.08,"volume":3481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":189.21},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":190.77,"high":190.96,"low":189.96,"close":190.91,"volume":6004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":171,"vwap":190.69},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":192.46,"high":193.07,"low":192.46,"close":193.03,"volume":3377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":192.96},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":192.56,"high":192.56,"low":190.85,"close":191.17,"volume":6411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":191.44},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":190.62,"high":191.34,"low":190.1,"close":191.34,"volume":1955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":190.98},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":191.73,"high":191.74,"low":191.04,"close":191.29,"volume":1619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":191.4},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":192.11,"high":192.11,"low":191.07,"close":191.69,"volume":6918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":165,"vwap":191.71},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":192.13,"high":192.13,"low":190.24,"close":190.24,"volume":2879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":190.81},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":189.98,"high":190.43,"low":189.9,"close":189.9,"volume":1741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":190.1},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":189.74,"high":190.94,"low":189.11,"close":190.49,"volume":5530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":189.9},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":190.28,"high":190.28,"low":188.26,"close":188.38,"volume":7947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":189.2},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":190.7,"high":191.57,"low":189.98,"close":190.49,"volume":3141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":190.46},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":190.68,"high":191.78,"low":190.49,"close":190.71,"volume":6727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":190,"vwap":191.08},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":192.13,"high":192.2,"low":191.55,"close":191.98,"volume":13458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":166,"vwap":191.82},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":192.17,"high":193.06,"low":192.17,"close":193,"volume":11196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":210,"vwap":192.7},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":192.95,"high":193.59,"low":192.92,"close":193.59,"volume":4281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":193.18},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":193.03,"high":193.05,"low":192.74,"close":193.04,"volume":8923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":134,"vwap":192.92},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":192.62,"high":193.2,"low":192.32,"close":192.89,"volume":7020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":94,"vwap":192.83},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":194.06,"high":194.06,"low":193.74,"close":193.74,"volume":3701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":193.86},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":193.29,"high":193.61,"low":192.63,"close":192.7,"volume":12011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":125,"vwap":193.12},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":193.69,"high":193.69,"low":190.92,"close":192.13,"volume":10771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":287,"vwap":192.01},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":192.56,"high":194.39,"low":192.56,"close":193.66,"volume":16246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":226,"vwap":194.01},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":194.04,"high":194.04,"low":191.98,"close":193.29,"volume":10068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":154,"vwap":192.86},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":193.65,"high":193.81,"low":192.55,"close":192.79,"volume":6584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":192.93},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":192.24,"high":193.78,"low":191.98,"close":193.47,"volume":9587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":143,"vwap":193.37},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":193.4,"high":194.92,"low":193.4,"close":194.67,"volume":2268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":194.69},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":194.02,"high":194.49,"low":193.89,"close":194.42,"volume":3201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":194.24},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":194.41,"high":194.41,"low":193.32,"close":193.86,"volume":8229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":193.7},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":193.3,"high":193.35,"low":192.25,"close":193.07,"volume":1357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":192.82},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":192.95,"high":193.24,"low":192.31,"close":192.36,"volume":4958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":192.75},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":192.12,"high":192.35,"low":191.39,"close":191.39,"volume":8650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":156,"vwap":191.9},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":189.6,"high":190.29,"low":187.76,"close":187.76,"volume":3758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":189.23},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":187.77,"high":190.19,"low":187.56,"close":189.4,"volume":13045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":157,"vwap":188.87},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":191.73,"high":193.24,"low":191.73,"close":193.01,"volume":2129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":192.4},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":193.93,"high":193.94,"low":193.7,"close":193.85,"volume":6805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":193.88},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":194.42,"high":195.44,"low":194.18,"close":195.21,"volume":3277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":194.73},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":194.1,"high":194.15,"low":193.43,"close":194.13,"volume":4559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":193.96},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":195.12,"high":195.12,"low":194.38,"close":194.55,"volume":2554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":194.6},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":198.47,"high":199.57,"low":195.79,"close":199.39,"volume":5550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":197.61},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":198.78,"high":199.24,"low":197.86,"close":198.21,"volume":11236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":180,"vwap":198.72},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":197.39,"high":198.71,"low":197.39,"close":197.81,"volume":5501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":190,"vwap":198.12},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":197.61,"high":197.61,"low":194.1,"close":194.23,"volume":7950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":195.6},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":193.83,"high":193.83,"low":191.17,"close":191.91,"volume":8229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":128,"vwap":192.37},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":189.52,"high":191.34,"low":188.19,"close":190.64,"volume":12747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":143,"vwap":189.79},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":189.88,"high":189.88,"low":187.84,"close":189.54,"volume":2333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":188.93},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":190.22,"high":192.64,"low":189.54,"close":192.64,"volume":2703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":190.79},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":191.67,"high":192.76,"low":191.67,"close":192.52,"volume":1755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":192.33},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":191.27,"high":191.41,"low":189.35,"close":190.41,"volume":8247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":115,"vwap":190.33},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":190.1,"high":190.1,"low":186.87,"close":187.67,"volume":8434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":188,"vwap":187.84},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":184.94,"high":187.08,"low":184.93,"close":186.25,"volume":5949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":186.41},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":186.48,"high":186.63,"low":184.14,"close":185.71,"volume":8541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":185.59},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":185.22,"high":187.28,"low":185.22,"close":186.65,"volume":7652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":186.72},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":186.83,"high":187.62,"low":186.49,"close":187.12,"volume":8709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":104,"vwap":186.99},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":188.09,"high":190.36,"low":188.09,"close":189.86,"volume":6143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":189.57},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":190.38,"high":190.38,"low":186.9,"close":186.9,"volume":5584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":99,"vwap":188.41},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":186.31,"high":188.18,"low":186.31,"close":187.97,"volume":5110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":187.56},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":188.67,"high":189.27,"low":188.67,"close":189.05,"volume":4948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":188.97},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":188.93,"high":190.05,"low":188.37,"close":189.55,"volume":11203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":140,"vwap":189.43},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":189.1,"high":191.2,"low":189.1,"close":191.2,"volume":9840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":189.73},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":189.3,"high":191.17,"low":189.2,"close":191.08,"volume":5070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":190.1},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":188.78,"high":191.59,"low":187.47,"close":191.09,"volume":7254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":189.96},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":191.21,"high":193.09,"low":191.21,"close":192.65,"volume":2971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":192.12},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":192.96,"high":193.21,"low":190.74,"close":191.17,"volume":4620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":96,"vwap":192.12},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":188.81,"high":190.13,"low":188.41,"close":189.6,"volume":14483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":153,"vwap":189.17},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":187.17,"high":190.25,"low":186.21,"close":190.05,"volume":6453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":128,"vwap":187.87},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":190.3,"high":191.04,"low":189.46,"close":189.79,"volume":6626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":190.04},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":190.18,"high":190.73,"low":188.56,"close":189.51,"volume":6139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":189.67},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":187.86,"high":188.13,"low":186.23,"close":186.23,"volume":4971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":187.05},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":185.88,"high":187.25,"low":183.9,"close":184.54,"volume":7389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":184.58},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":186.01,"high":187.17,"low":186.01,"close":186.62,"volume":5692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":186.59},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":187.1,"high":188.62,"low":187.1,"close":187.19,"volume":2667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":187.81},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":186.8,"high":186.8,"low":184.54,"close":184.6,"volume":3359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":185.62},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":183.76,"high":184.12,"low":182.63,"close":183.68,"volume":5821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":183.47},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":182.4,"high":182.74,"low":180.51,"close":181.73,"volume":12936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":167,"vwap":181.23},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":183.17,"high":184.39,"low":182.88,"close":184.06,"volume":5125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":183.64},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":182.2,"high":182.54,"low":180.38,"close":180.42,"volume":6580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":181.17},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":181.87,"high":181.93,"low":180.61,"close":181.33,"volume":3036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":181.39},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":179.44,"high":179.88,"low":175.8,"close":175.85,"volume":5137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":176.83},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":174.63,"high":175.08,"low":172.38,"close":172.38,"volume":5824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":173.44},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":173.56,"high":174.43,"low":173.02,"close":173.39,"volume":7697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":173.84},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":176.43,"high":179.67,"low":175.99,"close":179.49,"volume":12848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":178.81},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":181.61,"high":182.27,"low":180.63,"close":180.97,"volume":3745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":181.08},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":178.79,"high":181.73,"low":178.47,"close":181.7,"volume":23157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":216,"vwap":181.2},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":182.61,"high":183.33,"low":181.92,"close":181.94,"volume":2108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":182.35},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":180.76,"high":182.32,"low":180.75,"close":182.2,"volume":2253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":181.57},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":187.66,"high":188.84,"low":185.73,"close":187.05,"volume":3706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":187.04},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":187.18,"high":188.61,"low":187.18,"close":188.36,"volume":1086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":188.08},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":189.6,"high":189.6,"low":187.68,"close":187.81,"volume":1859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":188.22},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":188.28,"high":189.67,"low":188.28,"close":189.67,"volume":1632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":188.91},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":193.71,"high":193.74,"low":193.38,"close":193.74,"volume":2148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":193.61},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":194.29,"high":196.1,"low":194.28,"close":195.8,"volume":5810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":195.43},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":196.56,"high":197.91,"low":196.25,"close":197.74,"volume":12077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":184,"vwap":197.24},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":197.66,"high":198.7,"low":197.66,"close":198.57,"volume":8538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":198.47},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":197.37,"high":197.67,"low":196.5,"close":197.22,"volume":3625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":197.11},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":196.63,"high":196.63,"low":194.4,"close":194.56,"volume":5089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":195.54},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":195.61,"high":196.46,"low":195.51,"close":196.31,"volume":3476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":195.86},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":195.64,"high":195.64,"low":193.52,"close":194.89,"volume":2815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":194.59},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":193.37,"high":194.75,"low":192.86,"close":194.46,"volume":6369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":91,"vwap":194.34},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":195.07,"high":196.27,"low":195.07,"close":195.26,"volume":3004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":195.62},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":194.58,"high":194.99,"low":194.23,"close":194.5,"volume":3924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":194.6},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":194.34,"high":194.34,"low":193.6,"close":193.87,"volume":4572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":139,"vwap":194.03},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":193.15,"high":196.52,"low":192.63,"close":196.37,"volume":8145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":143,"vwap":195.03},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":196.05,"high":196.84,"low":196.03,"close":196.68,"volume":4977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":107,"vwap":196.41},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":195.15,"high":196.19,"low":194.96,"close":195.57,"volume":2986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":195.68},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":196.2,"high":196.2,"low":194.85,"close":194.85,"volume":2614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":195.68},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":196.57,"high":197.93,"low":196.44,"close":197.86,"volume":6102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":197.49},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":198.53,"high":198.53,"low":197.04,"close":197.43,"volume":4218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":197.47},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":196.89,"high":197.3,"low":196.66,"close":197.14,"volume":2970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":197.06},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":195.8,"high":195.87,"low":194.01,"close":194.01,"volume":5624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":194.81},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":193.87,"high":194.08,"low":193.4,"close":194.08,"volume":3675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":193.78},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":194.64,"high":197.06,"low":194.64,"close":196.73,"volume":2836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":196.03},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":196.8,"high":198.09,"low":196.8,"close":196.91,"volume":3687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":197.42},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":196.23,"high":196.23,"low":195.47,"close":195.47,"volume":1738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":196.02},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":197.46,"high":197.56,"low":196.09,"close":196.84,"volume":4243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":196.92},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":195.16,"high":196.3,"low":194.54,"close":194.68,"volume":5169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":123,"vwap":194.99},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":193.93,"high":194.83,"low":193.1,"close":194.83,"volume":2318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":193.77},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":193.26,"high":196.3,"low":193.26,"close":194.93,"volume":2987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":195.45},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":195.8,"high":195.8,"low":195.06,"close":195.06,"volume":4562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":138,"vwap":195.35},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":195.26,"high":196.29,"low":195.26,"close":196.29,"volume":4597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":152,"vwap":195.92},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":196.76,"high":198.75,"low":196.76,"close":198.57,"volume":4457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":162,"vwap":197.97},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":197.55,"high":198.92,"low":197.55,"close":198.92,"volume":2481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":198.33},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":196.22,"high":196.74,"low":196.05,"close":196.54,"volume":4213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":196.46},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":194.5,"high":195.08,"low":194.4,"close":194.52,"volume":3603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":194.72},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":191.85,"high":192.76,"low":191.39,"close":191.6,"volume":3683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":192},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":191.06,"high":191.3,"low":189.17,"close":189.83,"volume":9833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":138,"vwap":190.33},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":191.5,"high":193.64,"low":191.13,"close":191.41,"volume":15511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":220,"vwap":192.28},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":191.53,"high":191.53,"low":186.94,"close":187.99,"volume":12600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":138,"vwap":188.09},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":186.46,"high":187.15,"low":185.79,"close":186.75,"volume":9149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":136,"vwap":186.57},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":188.53,"high":188.93,"low":185.66,"close":187.07,"volume":3720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":187.43},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":187.99,"high":188.34,"low":185.54,"close":185.69,"volume":3548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":186.95},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":184.86,"high":187.23,"low":183.99,"close":186.72,"volume":10750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":104,"vwap":185.52},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":185.8,"high":187.46,"low":185.8,"close":186.86,"volume":3983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":186.91},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":189.34,"high":190.76,"low":189.33,"close":189.78,"volume":9360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":146,"vwap":190.34},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":190.1,"high":190.48,"low":189.93,"close":190.35,"volume":7106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":190.41},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":188.44,"high":188.44,"low":184.83,"close":185.05,"volume":10089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":126,"vwap":186.97},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":184.22,"high":187.16,"low":184.22,"close":186.55,"volume":7235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":230,"vwap":185.94},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":183.75,"high":184.9,"low":181.42,"close":181.91,"volume":11498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":190,"vwap":182.16},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":181.25,"high":183.3,"low":181.25,"close":182.79,"volume":9983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":166,"vwap":182.64},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":183.33,"high":183.33,"low":181.07,"close":181.1,"volume":5058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":181.737119},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":179.07,"high":180.69,"low":178.56,"close":179.07,"volume":10659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":161,"vwap":179.431656},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":179.05,"high":182.16,"low":179.05,"close":180.77,"volume":10670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":158,"vwap":181.084156},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":184.03,"high":185.225,"low":183.99,"close":184.92,"volume":13027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":184.623083},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":184.28,"high":184.28,"low":184.07,"close":184.07,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":184.188931},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":186.84,"high":190.44,"low":186.83,"close":188.91,"volume":4576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":110,"vwap":188.921042},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":187.98,"high":187.98,"low":185.91,"close":187.635,"volume":22261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":216,"vwap":187.222459},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":188.36,"high":189.295,"low":187.09,"close":189.19,"volume":11084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":160,"vwap":188.327788},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":191.58,"high":191.61,"low":189.82,"close":189.83,"volume":9869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":190.355179},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":187.73,"high":188.07,"low":187.125,"close":187.72,"volume":4331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":187.74069},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":185.31,"high":189.6,"low":185.19,"close":189.6,"volume":10290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":175,"vwap":187.632887},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":191.45,"high":191.7,"low":190.62,"close":191.57,"volume":7839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":126,"vwap":191.213273},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":192.01,"high":192.37,"low":190.83,"close":190.83,"volume":8542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":336,"vwap":191.640871},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":189.29,"high":191.29,"low":189.29,"close":190.98,"volume":5105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":190.910854},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":191.59,"high":195.28,"low":191.59,"close":194.625,"volume":6501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":107,"vwap":194.247237},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":194.36,"high":194.91,"low":191.605,"close":191.855,"volume":8126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":149,"vwap":193.288861},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":188.675,"high":188.675,"low":187.61,"close":188.09,"volume":5503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":91,"vwap":188.167336},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":188.23,"high":190.13,"low":188.14,"close":188.31,"volume":2035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":188.898115},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":187.81,"high":188.41,"low":187.81,"close":188.01,"volume":3431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":188.060313},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":187.58,"high":187.58,"low":185.43,"close":185.43,"volume":8077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":186.287986},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":180.98,"high":181.19,"low":178.51,"close":178.71,"volume":11637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":145,"vwap":179.484379},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":180.03,"high":180.81,"low":179.65,"close":179.79,"volume":7898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":160,"vwap":180.272971},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":182.18,"high":183.42,"low":182.18,"close":182.42,"volume":11940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":166,"vwap":182.689405},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":183.54,"high":185.66,"low":183.48,"close":185.12,"volume":13350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":178,"vwap":184.736407},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":184.62,"high":186.87,"low":184.32,"close":184.615,"volume":5570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":185.215742},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":178.77,"high":179.785,"low":178.01,"close":179.785,"volume":13531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":146,"vwap":179.06066},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":179.52,"high":182.03,"low":179.08,"close":181.77,"volume":15138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":108,"vwap":181.244841},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":185.07,"high":188.51,"low":185.07,"close":188.06,"volume":3716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":188.000152},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":188.275,"high":190.15,"low":188.1,"close":189.75,"volume":6759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":189.478003},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":189.91,"high":189.91,"low":185.28,"close":186.19,"volume":3406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":186.498368},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":186.77,"high":186.865,"low":185.82,"close":186.27,"volume":2375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":186.203701},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":186.52,"high":187.72,"low":186.455,"close":187.49,"volume":2334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":187.307188},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":187.81,"high":188.35,"low":186.84,"close":188.35,"volume":4173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":187.630265},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":188.53,"high":188.53,"low":186.53,"close":186.55,"volume":1494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":187.609885},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":186.23,"high":186.23,"low":184.66,"close":185.17,"volume":6992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":185.18753},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":186.9,"high":188.7,"low":186.6,"close":188.46,"volume":10768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":136,"vwap":187.599137},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":189.76,"high":190.155,"low":188.91,"close":189.1,"volume":4656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":189.151714},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":187.75,"high":187.75,"low":185.75,"close":185.915,"volume":3733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":186.302211},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":184.84,"high":185.57,"low":184.34,"close":184.34,"volume":1521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":185.120821},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":184.3,"high":186.61,"low":184.28,"close":185.56,"volume":3711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":185.344743},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":185.38,"high":185.38,"low":183.9,"close":184.57,"volume":3089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":184.435925},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":184.78,"high":186.4,"low":184.78,"close":185.97,"volume":3027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":185.846028},{"source":"alpaca","symbol":"VOX","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":187.23,"high":187.97,"low":187.22,"close":187.445,"volume":1462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":187.568125},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":173.02,"high":175.3,"low":172.92,"close":174.88,"volume":62947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":639,"vwap":174.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":174.81,"high":175.05,"low":174.19,"close":174.99,"volume":80901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":867,"vwap":174.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":175.24,"high":176.26,"low":175.23,"close":175.97,"volume":41627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":629,"vwap":175.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":175.52,"high":175.77,"low":174.09,"close":174.5,"volume":31754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":380,"vwap":175},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":174.24,"high":174.95,"low":174.24,"close":174.43,"volume":18933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":292,"vwap":174.62},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":174.86,"high":174.95,"low":173.84,"close":174.65,"volume":31764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":724,"vwap":174.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":174.44,"high":176.08,"low":174.44,"close":175.72,"volume":27480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":555,"vwap":175.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":174.63,"high":174.96,"low":174.18,"close":174.61,"volume":21349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":335,"vwap":174.56},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":174.01,"high":174.8,"low":173.95,"close":174.79,"volume":16921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":333,"vwap":174.46},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":174.24,"high":174.26,"low":172.58,"close":172.58,"volume":18670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":237,"vwap":173.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":173.02,"high":173.4,"low":171.65,"close":173.31,"volume":15537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":317,"vwap":172.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":172.95,"high":174.39,"low":172.95,"close":174.22,"volume":16325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":309,"vwap":173.84},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":174.44,"high":174.83,"low":173.76,"close":174.04,"volume":26720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":392,"vwap":174.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":174.37,"high":174.96,"low":173.73,"close":173.75,"volume":26885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":690,"vwap":174.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":173.8,"high":175.36,"low":173.8,"close":175.24,"volume":26874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":582,"vwap":174.84},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":175.98,"high":176.91,"low":175.92,"close":176.83,"volume":41343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":799,"vwap":176.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":176.22,"high":177.03,"low":176.16,"close":176.19,"volume":44926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":826,"vwap":176.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":176.37,"high":177.02,"low":175.86,"close":176.91,"volume":41276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":557,"vwap":176.45},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":176.79,"high":176.79,"low":175.76,"close":176.01,"volume":60393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":814,"vwap":176.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":176.28,"high":176.46,"low":175.72,"close":176.02,"volume":48776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":911,"vwap":175.97},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":175.9,"high":176.23,"low":174.23,"close":174.99,"volume":86447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1593,"vwap":175.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":174.64,"high":175.28,"low":173.12,"close":173.46,"volume":109002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1678,"vwap":174.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":172.48,"high":172.48,"low":170.84,"close":171.94,"volume":75959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":947,"vwap":171.74},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":172.61,"high":173.53,"low":172.59,"close":173.49,"volume":99361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1267,"vwap":173.13},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":173.84,"high":174.02,"low":172.76,"close":173.52,"volume":81224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1117,"vwap":173.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":173.66,"high":173.99,"low":173.07,"close":173.41,"volume":69129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1057,"vwap":173.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":174.25,"high":174.55,"low":172.67,"close":173.18,"volume":77755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1475,"vwap":173.28},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":173.7,"high":174.61,"low":173.7,"close":174.28,"volume":71675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1162,"vwap":174.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":174.97,"high":175.06,"low":173.71,"close":173.94,"volume":50519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":796,"vwap":174.08},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":174.66,"high":175.82,"low":174.53,"close":175.8,"volume":79887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1230,"vwap":175.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":176.23,"high":177.17,"low":176.04,"close":177.12,"volume":81794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":883,"vwap":176.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":176.19,"high":176.9,"low":175.81,"close":176.78,"volume":89001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":945,"vwap":176.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":177.32,"high":177.32,"low":176.36,"close":176.57,"volume":64613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":711,"vwap":176.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":176.32,"high":176.95,"low":176.32,"close":176.57,"volume":94919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1063,"vwap":176.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":176.84,"high":178.04,"low":176.84,"close":177.42,"volume":91710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1631,"vwap":177.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":177.69,"high":178.3,"low":177.31,"close":177.92,"volume":134715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1440,"vwap":177.85},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":177.21,"high":177.81,"low":176.83,"close":177.31,"volume":101322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1083,"vwap":177.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":178.8,"high":180.15,"low":178.4,"close":179.59,"volume":59718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":751,"vwap":179.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":179.34,"high":179.63,"low":178.33,"close":178.37,"volume":87326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":882,"vwap":178.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":178.03,"high":178.88,"low":178,"close":178.85,"volume":102674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1035,"vwap":178.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":178.57,"high":179.57,"low":178.57,"close":179.35,"volume":62335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":621,"vwap":179.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":179.38,"high":179.49,"low":178.75,"close":179.4,"volume":105732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1052,"vwap":179.12},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":179.46,"high":179.91,"low":178.92,"close":179.42,"volume":105458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1080,"vwap":179.34},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":178.39,"high":178.71,"low":177.42,"close":178.71,"volume":141915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1336,"vwap":178.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":178.2,"high":178.65,"low":177.14,"close":178.03,"volume":90826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":873,"vwap":177.73},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":178.24,"high":179.34,"low":177.94,"close":179.34,"volume":93510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":807,"vwap":178.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":179.46,"high":180.16,"low":178.01,"close":178.72,"volume":143473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1320,"vwap":178.76},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":178.6,"high":178.6,"low":177.53,"close":178.45,"volume":120172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1287,"vwap":178.06},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":178.56,"high":179.11,"low":178.27,"close":178.75,"volume":222960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2246,"vwap":178.65},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":179.59,"high":180.63,"low":179.39,"close":180.05,"volume":224222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2238,"vwap":179.92},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":180.68,"high":182.43,"low":180.66,"close":182.24,"volume":130521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1291,"vwap":181.9},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":181.72,"high":182.19,"low":181.09,"close":181.11,"volume":124995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1299,"vwap":181.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":181.56,"high":181.77,"low":180.63,"close":180.76,"volume":138755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1536,"vwap":180.95},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":181.07,"high":181.33,"low":180.22,"close":180.6,"volume":103277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1079,"vwap":180.62},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":181.2,"high":182.52,"low":180.45,"close":181.25,"volume":121573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1305,"vwap":181.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":181.29,"high":182.46,"low":181.27,"close":182,"volume":134264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1314,"vwap":181.99},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":182.3,"high":182.32,"low":181.23,"close":181.92,"volume":184811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1793,"vwap":181.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":181.39,"high":182.31,"low":181.14,"close":182,"volume":130452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1230,"vwap":181.88},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":182.19,"high":183.34,"low":182.08,"close":182.36,"volume":155304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1347,"vwap":182.61},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":182.32,"high":182.81,"low":181.91,"close":182.14,"volume":83714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":845,"vwap":182.32},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":181.77,"high":181.98,"low":180.75,"close":181.23,"volume":106228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1063,"vwap":181.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":181.81,"high":182.88,"low":181.81,"close":182.71,"volume":110058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":906,"vwap":182.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":183.32,"high":183.32,"low":182.22,"close":182.88,"volume":79223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":806,"vwap":182.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":182.72,"high":183.7,"low":182.25,"close":183.58,"volume":174095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2565,"vwap":182.87},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":183.26,"high":184.18,"low":183.06,"close":183.99,"volume":108953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1134,"vwap":183.75},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":183.7,"high":184.13,"low":183.02,"close":183.66,"volume":106191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1408,"vwap":183.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":184.11,"high":185.51,"low":184.11,"close":184.58,"volume":84824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":991,"vwap":185.04},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":185.15,"high":185.15,"low":184.12,"close":184.43,"volume":94221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1031,"vwap":184.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":184.81,"high":184.94,"low":183.77,"close":184.18,"volume":106269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1614,"vwap":184.07},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":184.18,"high":184.76,"low":183.57,"close":184.15,"volume":62048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":716,"vwap":184.25},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":184.43,"high":184.71,"low":182.87,"close":183.16,"volume":87720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":979,"vwap":183.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":183.56,"high":183.99,"low":180,"close":180.06,"volume":339866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3414,"vwap":181.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":180.99,"high":182.13,"low":180.88,"close":181.66,"volume":90705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":925,"vwap":181.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":180.61,"high":184.01,"low":180.48,"close":183.31,"volume":137574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1453,"vwap":182.56},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":183.9,"high":185.05,"low":182.43,"close":183.73,"volume":105430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1242,"vwap":183.79},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":183.94,"high":184.05,"low":181.38,"close":181.84,"volume":137207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1984,"vwap":182.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":182.09,"high":183.12,"low":181.81,"close":182.74,"volume":126599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1805,"vwap":182.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":183.66,"high":184.33,"low":183.51,"close":184.15,"volume":129382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1225,"vwap":183.94},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":184.28,"high":185.07,"low":183.98,"close":184.34,"volume":69826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":743,"vwap":184.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":184.42,"high":184.45,"low":183.07,"close":183.73,"volume":173394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1572,"vwap":183.8},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":183.98,"high":184.55,"low":183.49,"close":184.31,"volume":114497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1146,"vwap":184.05},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":185.24,"high":185.71,"low":185.13,"close":185.19,"volume":81495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":783,"vwap":185.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":185.6,"high":185.91,"low":185.25,"close":185.84,"volume":84032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":814,"vwap":185.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":185.41,"high":185.62,"low":184.54,"close":184.56,"volume":117137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1172,"vwap":185.1},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":183.85,"high":184.56,"low":182.55,"close":183,"volume":184162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1933,"vwap":183.68},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":182.51,"high":184.39,"low":182.51,"close":182.77,"volume":170352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1663,"vwap":183.69},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":182.1,"high":183.33,"low":181.88,"close":182.86,"volume":128676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1402,"vwap":182.62},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":182.63,"high":182.65,"low":180.63,"close":181.94,"volume":132826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1461,"vwap":181.74},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":180.94,"high":181.79,"low":180.76,"close":181.43,"volume":136668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1971,"vwap":181.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":181.39,"high":182.9,"low":181.39,"close":182.28,"volume":114059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1239,"vwap":182.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":182.73,"high":182.79,"low":181.67,"close":182.09,"volume":245345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2250,"vwap":182.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":181.78,"high":183.3,"low":181.51,"close":183.3,"volume":262165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2422,"vwap":182.34},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":183.76,"high":184.37,"low":182.74,"close":184.04,"volume":173435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1592,"vwap":183.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":184.58,"high":185.84,"low":184.25,"close":185.47,"volume":190906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2663,"vwap":185.23},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":185.78,"high":187.02,"low":185.78,"close":186.53,"volume":154677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1601,"vwap":186.73},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":186.28,"high":186.65,"low":184.46,"close":184.59,"volume":204660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2075,"vwap":185.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":183.89,"high":184.98,"low":183.27,"close":184.12,"volume":337922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2671,"vwap":184.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":184.01,"high":184.54,"low":181.74,"close":182.22,"volume":303973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2814,"vwap":183.25},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":181.43,"high":183.22,"low":181.34,"close":182.13,"volume":589277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5864,"vwap":182.23},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":181.9,"high":182.42,"low":181.04,"close":181.74,"volume":243541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2634,"vwap":181.77},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":183.27,"high":183.79,"low":180.02,"close":180.02,"volume":458244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4306,"vwap":181.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":180.8,"high":183.43,"low":180.47,"close":182.54,"volume":542156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4823,"vwap":182.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":182.91,"high":183.33,"low":181.79,"close":182.79,"volume":203951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1964,"vwap":182.85},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":183.44,"high":185.37,"low":183.13,"close":185.11,"volume":181552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1767,"vwap":184.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":185.43,"high":186.9,"low":185.33,"close":186.33,"volume":125135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1353,"vwap":186.46},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":186.61,"high":187.77,"low":186.5,"close":187.5,"volume":85707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1068,"vwap":187.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":186.78,"high":187.58,"low":186.11,"close":186.25,"volume":183948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2114,"vwap":186.86},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":186.32,"high":186.4,"low":185.38,"close":185.91,"volume":221986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2445,"vwap":185.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":186.39,"high":187.75,"low":186.36,"close":187.59,"volume":142711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1829,"vwap":187.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":187.55,"high":187.97,"low":187.1,"close":187.58,"volume":157477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1625,"vwap":187.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":187.62,"high":188.41,"low":187.28,"close":187.39,"volume":152844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1470,"vwap":187.88},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":187.04,"high":187.3,"low":186.25,"close":186.47,"volume":81688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":885,"vwap":186.65},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":187.07,"high":187.54,"low":185.95,"close":186,"volume":112282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1213,"vwap":186.78},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":186.28,"high":188.93,"low":186.07,"close":188.54,"volume":202574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2078,"vwap":187.47},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":188.71,"high":190.27,"low":188.68,"close":190.18,"volume":166421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1745,"vwap":189.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":190.48,"high":190.77,"low":189.09,"close":189.52,"volume":236230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2835,"vwap":189.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":190.25,"high":190.66,"low":189.54,"close":190.25,"volume":153942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1802,"vwap":190.04},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":190.23,"high":190.28,"low":187.94,"close":188.39,"volume":198074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2346,"vwap":188.71},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":188.55,"high":189.2,"low":187.73,"close":188.03,"volume":214502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2472,"vwap":188.3},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":188.77,"high":189.38,"low":187.55,"close":187.91,"volume":155963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1667,"vwap":188.46},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":188.04,"high":189.12,"low":188.04,"close":188.34,"volume":167692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1782,"vwap":188.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":188.76,"high":189.93,"low":188.76,"close":189.82,"volume":52977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":784,"vwap":189.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":189.69,"high":190.18,"low":189.69,"close":189.93,"volume":109936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1301,"vwap":189.9},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":189.97,"high":191.1,"low":189.97,"close":190.86,"volume":40243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":491,"vwap":190.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":190.85,"high":190.98,"low":190.24,"close":190.79,"volume":62465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":889,"vwap":190.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":190.68,"high":191,"low":190.29,"close":190.5,"volume":116942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1361,"vwap":190.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":190.73,"high":190.75,"low":190.24,"close":190.4,"volume":54656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":887,"vwap":190.46},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":190.16,"high":190.17,"low":188.99,"close":189.04,"volume":63695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":728,"vwap":189.69},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":189.42,"high":191.02,"low":188.57,"close":190.83,"volume":85848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1086,"vwap":189.93},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":191.24,"high":193.1,"low":191.24,"close":192.58,"volume":147425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1608,"vwap":192.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":192.66,"high":194.53,"low":192.64,"close":194.24,"volume":114974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1421,"vwap":193.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":194.25,"high":194.34,"low":191.82,"close":192,"volume":108977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1190,"vwap":192.8},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":191.99,"high":193.95,"low":191.99,"close":193.54,"volume":93820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1076,"vwap":193.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":194.29,"high":195.12,"low":194.14,"close":194.77,"volume":97957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1050,"vwap":194.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":194.04,"high":195,"low":193.55,"close":194.84,"volume":100145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1140,"vwap":194.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":195.15,"high":195.42,"low":193.98,"close":194.53,"volume":175450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1777,"vwap":194.45},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":194.59,"high":195.6,"low":194.44,"close":195.54,"volume":134413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1245,"vwap":195.03},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":196.17,"high":196.9,"low":195.83,"close":196.31,"volume":120989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1226,"vwap":196.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":196.41,"high":196.91,"low":196,"close":196.3,"volume":102541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1058,"vwap":196.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":194.45,"high":195.33,"low":193.35,"close":193.66,"volume":122171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1236,"vwap":194.29},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":195,"high":196.9,"low":194.81,"close":196.4,"volume":168168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1794,"vwap":195.86},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":196.9,"high":197.59,"low":196.38,"close":196.72,"volume":97296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1045,"vwap":196.93},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":196.2,"high":196.2,"low":194.83,"close":195.57,"volume":78945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":841,"vwap":195.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":196.12,"high":196.48,"low":195.73,"close":196.21,"volume":86602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":952,"vwap":196.17},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":195.85,"high":196.34,"low":195.44,"close":196.16,"volume":87390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":924,"vwap":195.97},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":196.33,"high":197,"low":195.77,"close":196.22,"volume":158056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1744,"vwap":196.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":197.47,"high":198.55,"low":196.52,"close":197.52,"volume":189941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1803,"vwap":197.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":197.13,"high":197.87,"low":195.85,"close":197.72,"volume":173428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1845,"vwap":197.11},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":197.18,"high":199.52,"low":197.12,"close":199.37,"volume":112729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1260,"vwap":198.9},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":199.2,"high":201.04,"low":198.89,"close":200.36,"volume":153353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1587,"vwap":200.35},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":201,"high":202.1,"low":200.84,"close":201.5,"volume":183242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2029,"vwap":201.56},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":201.03,"high":201.42,"low":199.92,"close":200.4,"volume":227197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2367,"vwap":200.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":201.65,"high":204.54,"low":201.65,"close":204.24,"volume":131301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1342,"vwap":203.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":203.54,"high":204.3,"low":202.97,"close":203.87,"volume":170646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1810,"vwap":203.84},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":203.94,"high":204.54,"low":203.51,"close":203.67,"volume":131082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1478,"vwap":204},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":204.66,"high":205.15,"low":203.97,"close":204.67,"volume":109859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1302,"vwap":204.61},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":205.09,"high":206.02,"low":202.37,"close":202.44,"volume":248233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2480,"vwap":203.82},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":202.44,"high":204.84,"low":201.84,"close":204.01,"volume":169635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1777,"vwap":203.73},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":204.31,"high":205.06,"low":202.61,"close":203.6,"volume":263805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2882,"vwap":203.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":203.71,"high":204.95,"low":203.69,"close":204.42,"volume":248300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2511,"vwap":204.44},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":204.13,"high":204.45,"low":203.12,"close":203.94,"volume":229950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2032,"vwap":203.73},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":203.65,"high":204.65,"low":203.04,"close":204.63,"volume":286613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2566,"vwap":203.92},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":204.14,"high":205.4,"low":202.5,"close":203.11,"volume":236386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2334,"vwap":203.32},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":203.09,"high":204.37,"low":203.01,"close":204.06,"volume":279027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2521,"vwap":203.85},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":204.78,"high":204.87,"low":203.22,"close":204.46,"volume":219723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2310,"vwap":204.13},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":205.01,"high":205.61,"low":203.73,"close":204.77,"volume":124186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1436,"vwap":204.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":203.93,"high":205.29,"low":203.19,"close":205.12,"volume":210189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2227,"vwap":204.17},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":203.96,"high":205.28,"low":203.59,"close":204.61,"volume":350536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3653,"vwap":204.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":201.21,"high":202.92,"low":199.32,"close":202.16,"volume":403739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4097,"vwap":201.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":202.48,"high":203.26,"low":201.26,"close":202.87,"volume":116384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1221,"vwap":202.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":201.48,"high":202.07,"low":198.91,"close":200.22,"volume":229715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2109,"vwap":199.96},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":198.2,"high":198.36,"low":196.33,"close":197.92,"volume":257068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2529,"vwap":197.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":196.29,"high":198.79,"low":194.39,"close":198.39,"volume":257815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2467,"vwap":196.31},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":198.22,"high":199.96,"low":197.31,"close":197.79,"volume":462068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3807,"vwap":198.75},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":197.39,"high":197.89,"low":196.44,"close":197.27,"volume":298879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2724,"vwap":197.08},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":195.45,"high":196.59,"low":194.92,"close":194.98,"volume":315063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2496,"vwap":195.74},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":196.53,"high":197.11,"low":195,"close":195.2,"volume":226510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1784,"vwap":195.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":196.9,"high":197.75,"low":196.33,"close":196.72,"volume":226589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1922,"vwap":196.86},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":198.07,"high":198.39,"low":197.18,"close":197.31,"volume":96114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":974,"vwap":197.84},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":196.62,"high":196.74,"low":194.68,"close":194.7,"volume":225699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2034,"vwap":195.82},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":193.38,"high":195.39,"low":193.32,"close":194.44,"volume":109448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1083,"vwap":194.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":194.33,"high":194.99,"low":191.74,"close":192.47,"volume":161458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1591,"vwap":193.34},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":194.89,"high":195.82,"low":193.52,"close":193.88,"volume":498595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5302,"vwap":194.68},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":192.63,"high":195.86,"low":192.57,"close":194.88,"volume":365130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3834,"vwap":194.94},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":196.1,"high":196.57,"low":194.76,"close":195.6,"volume":336990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3444,"vwap":195.68},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":194.74,"high":195.95,"low":194.08,"close":194.26,"volume":230536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2452,"vwap":195.05},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":193.8,"high":194.46,"low":192.02,"close":192.54,"volume":139195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1485,"vwap":193.36},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":194.11,"high":194.24,"low":191.48,"close":192.11,"volume":334455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3577,"vwap":193.02},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":193.85,"high":195.59,"low":192.76,"close":195.28,"volume":343392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3599,"vwap":194.07},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":195.87,"high":196.42,"low":195.5,"close":195.71,"volume":258879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2635,"vwap":196.01},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":194.27,"high":196.8,"low":194.12,"close":196.01,"volume":101447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1113,"vwap":195.47},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":195.93,"high":196.85,"low":195.59,"close":196.85,"volume":86300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":924,"vwap":196.51},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":196.47,"high":196.82,"low":195.59,"close":196.63,"volume":62014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":695,"vwap":196.28},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":199.23,"high":201.06,"low":199.23,"close":201.06,"volume":59712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":721,"vwap":200.08},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":200.39,"high":202.45,"low":200.39,"close":201.96,"volume":50227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":617,"vwap":201.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":202,"high":202,"low":200.05,"close":200.26,"volume":62165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1022,"vwap":200.78},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":199.9,"high":201.65,"low":199.45,"close":201.65,"volume":59286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":788,"vwap":200.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":201.12,"high":202.18,"low":200.38,"close":201.93,"volume":36985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":443,"vwap":201.36},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":201.91,"high":201.99,"low":200.38,"close":201.05,"volume":74595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":777,"vwap":201.05},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":201.07,"high":201.85,"low":201.06,"close":201.57,"volume":79035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":796,"vwap":201.44},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":202.01,"high":204.01,"low":201.91,"close":203.22,"volume":57586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":614,"vwap":203.03},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":203.13,"high":203.92,"low":202.93,"close":203.22,"volume":66858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":806,"vwap":203.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":203.83,"high":204.09,"low":201.77,"close":201.98,"volume":95793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1037,"vwap":202.75},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":203.09,"high":203.34,"low":201.54,"close":201.81,"volume":68172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":731,"vwap":202.28},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":202.17,"high":203.33,"low":201.6,"close":203.11,"volume":78256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":836,"vwap":202.81},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":203.68,"high":203.68,"low":202.3,"close":202.5,"volume":56193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":610,"vwap":202.69},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":203.27,"high":203.78,"low":202.29,"close":202.46,"volume":38493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":491,"vwap":202.96},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":203.19,"high":203.47,"low":202.04,"close":202.48,"volume":40138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":496,"vwap":202.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":202.55,"high":202.94,"low":201.9,"close":202.59,"volume":50976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":570,"vwap":202.34},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":202.77,"high":206,"low":202.53,"close":205.76,"volume":57800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":597,"vwap":204.79},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":206.03,"high":206.52,"low":204.91,"close":204.92,"volume":87993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":995,"vwap":205.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":204.26,"high":205.4,"low":203.41,"close":203.65,"volume":106325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1014,"vwap":203.86},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":204.49,"high":205.99,"low":204.28,"close":205.53,"volume":62620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":753,"vwap":205.33},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":206.72,"high":207.25,"low":206.08,"close":206.94,"volume":109681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":830,"vwap":206.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":206.38,"high":206.54,"low":204.54,"close":204.88,"volume":70301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1310,"vwap":205.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":206.22,"high":206.43,"low":205.49,"close":205.96,"volume":86614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4814,"vwap":206.06},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":207.2,"high":207.44,"low":206.64,"close":207.17,"volume":93893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1630,"vwap":207.04},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":206.89,"high":207.83,"low":205.72,"close":207.5,"volume":65110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":779,"vwap":206.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":207.57,"high":207.64,"low":206.61,"close":207.32,"volume":68599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1046,"vwap":207.14},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":207.98,"high":208.65,"low":207.87,"close":207.98,"volume":60941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":756,"vwap":208.15},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":207,"high":207.05,"low":205.59,"close":205.64,"volume":72738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":842,"vwap":206},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":206.21,"high":206.63,"low":205.26,"close":206.39,"volume":86704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":998,"vwap":205.91},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":205.55,"high":207.1,"low":204.97,"close":206.04,"volume":82891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":920,"vwap":206.15},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":206.6,"high":207.61,"low":205.97,"close":207.33,"volume":110548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1263,"vwap":207.05},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":206.84,"high":208.03,"low":205.63,"close":208.03,"volume":60731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":671,"vwap":207.12},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":208.95,"high":210.44,"low":208.95,"close":209.81,"volume":63714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":713,"vwap":209.87},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":211.12,"high":211.51,"low":210.61,"close":211,"volume":68437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":742,"vwap":211.11},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":211.49,"high":211.51,"low":210.38,"close":210.83,"volume":101022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1174,"vwap":210.82},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":210.55,"high":211.38,"low":209.98,"close":210.59,"volume":61737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":679,"vwap":210.77},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":211.28,"high":211.38,"low":210.67,"close":210.79,"volume":56859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":597,"vwap":210.92},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":209.71,"high":210.8,"low":209.58,"close":210.32,"volume":93477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1116,"vwap":210.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":210.41,"high":212.43,"low":210.41,"close":212.19,"volume":65372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":952,"vwap":211.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":211.82,"high":212.86,"low":211.7,"close":212.23,"volume":80765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":869,"vwap":212.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":213.02,"high":214.18,"low":212.9,"close":213.92,"volume":160750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1512,"vwap":213.65},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":213.33,"high":213.39,"low":210.77,"close":210.94,"volume":186971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1781,"vwap":212.11},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":212.23,"high":212.93,"low":211.33,"close":211.49,"volume":93578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":972,"vwap":212.1},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":212.71,"high":213.31,"low":209.7,"close":212.65,"volume":334412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3347,"vwap":211.68},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":212.48,"high":213.4,"low":210.43,"close":210.43,"volume":92512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1232,"vwap":211.79},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":211.73,"high":214.82,"low":211.65,"close":214.01,"volume":97450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1144,"vwap":213.13},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":214.67,"high":216.49,"low":214.25,"close":216.04,"volume":77494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":801,"vwap":215.71},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":217.3,"high":217.96,"low":216.88,"close":217.14,"volume":90564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2182,"vwap":217.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":218.02,"high":218.84,"low":216.85,"close":216.91,"volume":59820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1196,"vwap":217.82},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":216.97,"high":217.89,"low":214.53,"close":214.94,"volume":276046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4004,"vwap":216.92},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":216.85,"high":216.96,"low":215.26,"close":215.48,"volume":53761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1099,"vwap":215.91},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":216.3,"high":217.84,"low":216.3,"close":217.53,"volume":65764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":787,"vwap":217.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":215.9,"high":217.05,"low":214.87,"close":216.28,"volume":62920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":743,"vwap":216.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":216.52,"high":217.33,"low":215.61,"close":216.51,"volume":100676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1242,"vwap":216.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":219.48,"high":220.98,"low":219.07,"close":219.27,"volume":127925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1512,"vwap":219.71},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":218.62,"high":219.54,"low":218.15,"close":218.47,"volume":61833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":656,"vwap":218.972848},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":218.625,"high":218.68,"low":217.07,"close":218.565,"volume":97356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1435,"vwap":218.092364},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":218.515,"high":218.61,"low":217.735,"close":217.92,"volume":63569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":799,"vwap":218.100657},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":217.23,"high":218.68,"low":216.75,"close":217.35,"volume":61843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":965,"vwap":217.663009},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":218.875,"high":219.535,"low":217.455,"close":219.04,"volume":85648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1032,"vwap":218.587349},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":219.56,"high":220.14,"low":218.77,"close":219.47,"volume":84459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1004,"vwap":219.248385},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":220.115,"high":220.67,"low":219.13,"close":219.56,"volume":50734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":706,"vwap":219.714368},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":218.54,"high":218.69,"low":217.585,"close":217.64,"volume":62270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":734,"vwap":217.974651},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":218.34,"high":219.44,"low":218.29,"close":218.55,"volume":63279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":718,"vwap":218.899681},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":218.82,"high":219.48,"low":218.14,"close":219.17,"volume":60449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":792,"vwap":219.043547},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":219.36,"high":219.96,"low":218.78,"close":219.38,"volume":62887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1356,"vwap":219.306485},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":219.365,"high":220.23,"low":218.47,"close":218.57,"volume":77115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1411,"vwap":218.898469},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":218.82,"high":219.02,"low":217,"close":217.44,"volume":69954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1096,"vwap":217.879196},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":217.69,"high":218.89,"low":217.69,"close":218.86,"volume":55616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1185,"vwap":218.471496},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":218.475,"high":220.43,"low":217.88,"close":218,"volume":52191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":723,"vwap":219.241672},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":218.48,"high":218.815,"low":216.61,"close":216.93,"volume":108355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1019,"vwap":217.627541},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":217.485,"high":218.89,"low":216.94,"close":218.62,"volume":42185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":432,"vwap":218.118601},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":219.24,"high":220.14,"low":218.995,"close":219.43,"volume":38010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":435,"vwap":219.6583},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":219.24,"high":220.33,"low":219.15,"close":219.88,"volume":49315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":583,"vwap":219.73841},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":220.045,"high":221.62,"low":219.97,"close":221.025,"volume":72403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":929,"vwap":220.966993},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":221.75,"high":222.66,"low":220.87,"close":221.71,"volume":80812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1017,"vwap":221.565863},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":222.54,"high":223.56,"low":222.54,"close":222.99,"volume":57042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":694,"vwap":223.237373},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":223.03,"high":223.03,"low":219.8,"close":219.82,"volume":79593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":993,"vwap":221.287332},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":219.445,"high":220.66,"low":218.17,"close":220.54,"volume":79962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1091,"vwap":219.386315},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":220.95,"high":220.95,"low":218.85,"close":219.95,"volume":125781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1222,"vwap":219.713812},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":220.48,"high":221.21,"low":220.02,"close":221.04,"volume":127552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":972,"vwap":220.456912},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":221.415,"high":224.15,"low":220.86,"close":223.85,"volume":106058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2559,"vwap":222.943969},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":224.575,"high":224.98,"low":223.43,"close":223.98,"volume":54601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2014,"vwap":224.247492},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":224.86,"high":224.86,"low":222.99,"close":223.36,"volume":61756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1715,"vwap":223.587703},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":223.365,"high":224.4,"low":222.635,"close":224.3,"volume":53090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1687,"vwap":223.743697},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":223.915,"high":225.28,"low":223.915,"close":224.98,"volume":63443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1783,"vwap":224.896017},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":224.925,"high":226.045,"low":224.885,"close":225.29,"volume":63032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1445,"vwap":225.394452},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":225.275,"high":226.61,"low":225.275,"close":226.29,"volume":38741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1247,"vwap":226.095719},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":226.61,"high":227.495,"low":226.48,"close":227.02,"volume":53339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1375,"vwap":226.888118},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":227.28,"high":227.67,"low":227.075,"close":227.49,"volume":49667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1643,"vwap":227.461766},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":227.055,"high":227.84,"low":226.61,"close":226.64,"volume":46888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":874,"vwap":227.285628},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":227.03,"high":227.38,"low":226.29,"close":226.29,"volume":46477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":847,"vwap":226.741735},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":227.62,"high":228.52,"low":226.75,"close":226.9,"volume":128521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1974,"vwap":227.772356},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":225.92,"high":227.13,"low":225.135,"close":225.135,"volume":60526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1182,"vwap":226.286629},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":226.5,"high":226.8,"low":226.19,"close":226.39,"volume":37348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":634,"vwap":226.477321},{"source":"alpaca","symbol":"VTV","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":226.2,"high":226.79,"low":225.87,"close":226.66,"volume":54451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1019,"vwap":226.360198},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":78.92,"high":80.25,"low":78.92,"close":79.71,"volume":900858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4186,"vwap":79.81},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":79.72,"high":80.04,"low":79.34,"close":79.94,"volume":523149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3164,"vwap":79.77},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":80.08,"high":80.1,"low":79.57,"close":79.91,"volume":535200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2688,"vwap":79.81},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":79.88,"high":79.94,"low":79.48,"close":79.86,"volume":853426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3810,"vwap":79.69},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":79.59,"high":79.65,"low":79.09,"close":79.14,"volume":821382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3422,"vwap":79.3},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":79.29,"high":79.29,"low":78.22,"close":78.63,"volume":1183881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4545,"vwap":78.49},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":78.62,"high":79.22,"low":78.4,"close":78.9,"volume":835486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3615,"vwap":78.98},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":78.66,"high":78.81,"low":78.23,"close":78.62,"volume":518656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2874,"vwap":78.52},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":78.73,"high":78.75,"low":78.12,"close":78.72,"volume":274577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2113,"vwap":78.53},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":78.51,"high":78.65,"low":77.9,"close":77.92,"volume":462651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2441,"vwap":78.08},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":77.98,"high":78.25,"low":77.54,"close":78.19,"volume":482092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3139,"vwap":78.01},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":78.46,"high":78.96,"low":78.3,"close":78.9,"volume":442786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3465,"vwap":78.71},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":78.95,"high":79.27,"low":78.62,"close":78.7,"volume":419219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2767,"vwap":78.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":78.77,"high":79.13,"low":78.62,"close":78.68,"volume":635149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3464,"vwap":78.83},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":78.36,"high":79.55,"low":78.34,"close":79.39,"volume":696383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4570,"vwap":79.15},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":79.39,"high":79.64,"low":79.22,"close":79.41,"volume":563095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4821,"vwap":79.41},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":79.47,"high":79.59,"low":79.1,"close":79.15,"volume":328600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2778,"vwap":79.32},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":79.18,"high":79.31,"low":78.86,"close":79.29,"volume":278440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1662,"vwap":79.15},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":78.93,"high":78.96,"low":78.38,"close":78.49,"volume":425774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2901,"vwap":78.59},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":78.59,"high":79.21,"low":78.23,"close":79.01,"volume":1291233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6694,"vwap":78.83},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":79.04,"high":79.28,"low":78.08,"close":78.32,"volume":801823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3680,"vwap":78.6},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":77.76,"high":78.38,"low":77.51,"close":77.65,"volume":758431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4274,"vwap":77.91},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":78.05,"high":78.47,"low":77.89,"close":78,"volume":1067852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5588,"vwap":78.11},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":78.01,"high":78.51,"low":77.98,"close":78.37,"volume":485029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3126,"vwap":78.32},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":78.34,"high":78.72,"low":78.19,"close":78.31,"volume":365745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2771,"vwap":78.37},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":78.52,"high":79.67,"low":78.34,"close":79.41,"volume":411118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3306,"vwap":79.32},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":79.59,"high":80.13,"low":79.29,"close":80,"volume":780102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4032,"vwap":79.75},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":80.1,"high":80.54,"low":80.1,"close":80.24,"volume":673028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3320,"vwap":80.3},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":80.37,"high":80.39,"low":79.7,"close":80.19,"volume":483385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2574,"vwap":80.07},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":80.28,"high":80.46,"low":80.04,"close":80.4,"volume":422157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2610,"vwap":80.3},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":80.05,"high":80.56,"low":79.72,"close":80.38,"volume":861594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4066,"vwap":80.18},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":80.05,"high":80.1,"low":79.64,"close":79.69,"volume":431168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3922,"vwap":79.79},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":79.84,"high":80.04,"low":79.45,"close":79.8,"volume":454070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2739,"vwap":79.79},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":79.82,"high":80.07,"low":79.66,"close":79.72,"volume":486464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2822,"vwap":79.83},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":79.88,"high":80.64,"low":79.84,"close":80.52,"volume":747028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3098,"vwap":80.4},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":80.48,"high":81.62,"low":80.43,"close":80.95,"volume":1002201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5158,"vwap":81.04},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":80.35,"high":80.45,"low":79.96,"close":80.25,"volume":778240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4676,"vwap":80.2},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":80.58,"high":81.01,"low":80.04,"close":80.23,"volume":867998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4826,"vwap":80.31},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":79.84,"high":80.01,"low":78.8,"close":78.87,"volume":894204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3352,"vwap":79.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":78.73,"high":78.8,"low":78.21,"close":78.36,"volume":829989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4047,"vwap":78.42},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":78.28,"high":78.62,"low":78.18,"close":78.58,"volume":520324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3175,"vwap":78.44},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":78.63,"high":78.63,"low":77.87,"close":78.09,"volume":552951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3494,"vwap":78.09},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":78.22,"high":78.65,"low":78.13,"close":78.6,"volume":888409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4824,"vwap":78.47},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":78.74,"high":79.01,"low":78.2,"close":78.47,"volume":635169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4488,"vwap":78.45},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":78.22,"high":78.44,"low":77.75,"close":78.42,"volume":635215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4091,"vwap":78.12},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":78.59,"high":78.85,"low":78.27,"close":78.45,"volume":596641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4070,"vwap":78.46},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":78.42,"high":79.09,"low":78.24,"close":78.68,"volume":1133208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5164,"vwap":78.64},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":78.61,"high":78.61,"low":77.88,"close":78.39,"volume":768807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4376,"vwap":78.14},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":78.21,"high":78.66,"low":78.15,"close":78.55,"volume":664261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4382,"vwap":78.41},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":78.25,"high":78.36,"low":77.39,"close":77.77,"volume":1224800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5704,"vwap":77.71},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":77.99,"high":78.64,"low":77.87,"close":78.41,"volume":1141688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4786,"vwap":78.45},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":78.26,"high":78.45,"low":77.95,"close":78.14,"volume":563015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3682,"vwap":78.21},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":78.15,"high":78.31,"low":77.22,"close":77.26,"volume":838612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4691,"vwap":77.44},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":77.39,"high":77.78,"low":77.22,"close":77.6,"volume":667523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4523,"vwap":77.53},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":77.89,"high":78.56,"low":77.85,"close":78.08,"volume":1005484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5305,"vwap":78.25},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":77.51,"high":77.84,"low":77.39,"close":77.41,"volume":970715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4856,"vwap":77.59},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":77.55,"high":77.58,"low":77.18,"close":77.22,"volume":927203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4815,"vwap":77.32},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":76.96,"high":76.96,"low":76.33,"close":76.39,"volume":587736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4108,"vwap":76.57},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":76.5,"high":76.78,"low":76.15,"close":76.75,"volume":623925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3885,"vwap":76.52},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":76.64,"high":77.22,"low":76.63,"close":76.93,"volume":813740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3489,"vwap":76.98},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":77.31,"high":77.31,"low":76.19,"close":76.21,"volume":697580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4218,"vwap":76.48},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":76.11,"high":76.42,"low":75.94,"close":76.39,"volume":762954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4037,"vwap":76.24},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":76.44,"high":76.53,"low":76,"close":76.53,"volume":690659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4533,"vwap":76.27},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":76.51,"high":76.94,"low":76.37,"close":76.79,"volume":817677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4781,"vwap":76.72},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":76.74,"high":76.89,"low":76.22,"close":76.66,"volume":469577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2777,"vwap":76.46},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":76.32,"high":76.6,"low":76.17,"close":76.37,"volume":402922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2338,"vwap":76.35},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":76.22,"high":76.75,"low":76.22,"close":76.45,"volume":423879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2466,"vwap":76.53},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":76.26,"high":76.26,"low":75.8,"close":75.89,"volume":455166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2839,"vwap":75.98},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":76,"high":76.7,"low":75.6,"close":76.59,"volume":699884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3906,"vwap":76.34},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":76.46,"high":76.54,"low":76.08,"close":76.21,"volume":524826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2923,"vwap":76.24},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":76.48,"high":76.53,"low":76.12,"close":76.46,"volume":373318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2083,"vwap":76.37},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":76.68,"high":77.16,"low":76.52,"close":76.53,"volume":860739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4453,"vwap":76.76},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":76.15,"high":76.54,"low":75.87,"close":76.24,"volume":402219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2996,"vwap":76.16},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":76.34,"high":77.52,"low":76.22,"close":77.47,"volume":705090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4034,"vwap":76.96},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":77.44,"high":78.1,"low":77.37,"close":77.61,"volume":482828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3460,"vwap":77.69},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":77.83,"high":78.13,"low":76.9,"close":77.08,"volume":582336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3879,"vwap":77.37},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":77.42,"high":78.15,"low":77.42,"close":78.1,"volume":745118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4046,"vwap":77.95},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":78.27,"high":78.37,"low":77.92,"close":78.03,"volume":572691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3077,"vwap":78.06},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":78.21,"high":78.22,"low":77.49,"close":77.68,"volume":1442551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7445,"vwap":77.71},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":77.68,"high":78.61,"low":77.39,"close":78.13,"volume":563121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3806,"vwap":78.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":78.21,"high":78.21,"low":77.41,"close":77.74,"volume":782806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5578,"vwap":77.7},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":78.24,"high":78.26,"low":77.46,"close":77.49,"volume":724622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3354,"vwap":77.67},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":77.7,"high":77.7,"low":77.26,"close":77.59,"volume":613781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4712,"vwap":77.45},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":77.3,"high":77.4,"low":76.82,"close":76.82,"volume":542842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3221,"vwap":77.08},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":76.31,"high":76.31,"low":74.93,"close":75.07,"volume":1047446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5592,"vwap":75.35},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":75.04,"high":75.35,"low":74.93,"close":75,"volume":817595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4895,"vwap":75.14},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":74.55,"high":74.94,"low":74.29,"close":74.74,"volume":1024133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5247,"vwap":74.68},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":74.47,"high":74.53,"low":73.94,"close":74.17,"volume":876295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4611,"vwap":74.16},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":74.4,"high":74.65,"low":74.01,"close":74.45,"volume":1002129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5143,"vwap":74.29},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":74.36,"high":74.65,"low":73.99,"close":74.4,"volume":1063685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4588,"vwap":74.37},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":74.14,"high":74.38,"low":73.63,"close":74.07,"volume":1212337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6224,"vwap":74.09},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":74.63,"high":75.28,"low":74.38,"close":75.15,"volume":1029503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5808,"vwap":75},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":74.97,"high":75.04,"low":74.39,"close":74.87,"volume":851463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5056,"vwap":74.69},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":75.21,"high":75.96,"low":75.05,"close":75.84,"volume":1237259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6173,"vwap":75.71},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":75.85,"high":76.15,"low":75.73,"close":75.73,"volume":489325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4351,"vwap":75.92},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":75.75,"high":76.21,"low":75.57,"close":75.75,"volume":899777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4595,"vwap":75.91},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":75.76,"high":76.01,"low":75.23,"close":75.69,"volume":803406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4209,"vwap":75.56},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":75.73,"high":76.01,"low":75.16,"close":75.22,"volume":1138997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5628,"vwap":75.48},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":75.43,"high":75.8,"low":75.1,"close":75.54,"volume":1272239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6767,"vwap":75.56},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":75.32,"high":75.5,"low":74.68,"close":74.96,"volume":992567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5452,"vwap":75.02},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":75.18,"high":75.81,"low":75.15,"close":75.49,"volume":1502765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7703,"vwap":75.51},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":75.8,"high":76.79,"low":75.64,"close":76.34,"volume":1552068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7600,"vwap":76.36},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":76.22,"high":76.34,"low":75.33,"close":75.44,"volume":1040483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6211,"vwap":75.61},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":75.64,"high":76.5,"low":75.64,"close":76.47,"volume":1007099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5219,"vwap":76.27},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":76.59,"high":77.49,"low":76.49,"close":77.3,"volume":950194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5175,"vwap":77.29},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":77.25,"high":77.77,"low":77.23,"close":77.71,"volume":422722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2363,"vwap":77.64},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":77.61,"high":77.9,"low":77.43,"close":77.62,"volume":1054677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4605,"vwap":77.7},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":77.35,"high":77.41,"low":76.59,"close":77.17,"volume":1388547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5794,"vwap":76.97},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":77.31,"high":77.93,"low":77.15,"close":77.22,"volume":893000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4924,"vwap":77.38},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":77.13,"high":77.29,"low":76.43,"close":76.86,"volume":703713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3505,"vwap":76.84},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":76.76,"high":77.38,"low":76.66,"close":76.86,"volume":594241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3202,"vwap":76.98},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":76.68,"high":76.71,"low":76.12,"close":76.23,"volume":659234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3934,"vwap":76.3},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":76.39,"high":76.62,"low":76.08,"close":76.41,"volume":744863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4201,"vwap":76.37},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":76.57,"high":76.78,"low":76.34,"close":76.63,"volume":733178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3795,"vwap":76.59},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":76.81,"high":77.46,"low":76.81,"close":77.2,"volume":1227902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5212,"vwap":77.25},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":77.35,"high":77.85,"low":77.19,"close":77.81,"volume":1009932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4551,"vwap":77.57},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":78.08,"high":78.27,"low":77.72,"close":78.01,"volume":1116850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5322,"vwap":77.98},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":78.25,"high":78.35,"low":77.5,"close":77.67,"volume":918571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4740,"vwap":77.83},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":77.74,"high":78.25,"low":77.74,"close":78.04,"volume":1053495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4891,"vwap":78.03},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":77.87,"high":78.19,"low":77.54,"close":77.57,"volume":809728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5169,"vwap":77.83},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":77.52,"high":77.52,"low":77.16,"close":77.16,"volume":796188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4364,"vwap":77.3},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":76.99,"high":77.22,"low":76.76,"close":76.9,"volume":490928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3533,"vwap":76.98},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":76.83,"high":76.84,"low":76.43,"close":76.54,"volume":543400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3581,"vwap":76.59},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":76.65,"high":77.21,"low":76.6,"close":77.13,"volume":257362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2892,"vwap":76.99},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":77.11,"high":77.43,"low":77,"close":77.26,"volume":632903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3159,"vwap":77.21},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":77.27,"high":77.5,"low":77.2,"close":77.29,"volume":558455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4002,"vwap":77.32},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":77.08,"high":77.35,"low":77.08,"close":77.18,"volume":363415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2461,"vwap":77.21},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":77.03,"high":77.15,"low":76.7,"close":76.72,"volume":521379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3265,"vwap":76.88},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":76.66,"high":76.99,"low":76.34,"close":76.72,"volume":728829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4219,"vwap":76.7},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":76.58,"high":76.6,"low":75.8,"close":76.39,"volume":1295755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6645,"vwap":76.32},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":76.21,"high":76.71,"low":76.17,"close":76.5,"volume":840286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4263,"vwap":76.52},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":76.56,"high":76.7,"low":75.66,"close":75.67,"volume":818260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5237,"vwap":75.89},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":75.62,"high":77.74,"low":75.6,"close":77.46,"volume":1678400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8772,"vwap":77.33},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":77.67,"high":78.34,"low":77.4,"close":78.25,"volume":800539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4803,"vwap":78.02},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":78.59,"high":79.27,"low":78.27,"close":79.19,"volume":1277673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6600,"vwap":79.08},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":79.26,"high":80.17,"low":79.26,"close":80.11,"volume":1034966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5973,"vwap":79.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":80.07,"high":81.32,"low":80.07,"close":81.2,"volume":1270958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7215,"vwap":81.01},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":81.01,"high":81.48,"low":80.84,"close":81.33,"volume":1050804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5632,"vwap":81.24},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":81.01,"high":81.26,"low":80.7,"close":81.12,"volume":1186367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6119,"vwap":80.94},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":80.87,"high":81.53,"low":80.44,"close":81.35,"volume":1129225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5920,"vwap":81.12},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":81.18,"high":81.54,"low":80.64,"close":81.39,"volume":1443944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7206,"vwap":81},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":81.28,"high":81.53,"low":81.02,"close":81.25,"volume":826691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4862,"vwap":81.3},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":81.36,"high":81.91,"low":81.33,"close":81.85,"volume":1172008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5716,"vwap":81.63},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":82.09,"high":82.28,"low":81.61,"close":81.75,"volume":752401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5133,"vwap":81.87},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":81.67,"high":82.2,"low":81.43,"close":82.12,"volume":988385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6233,"vwap":81.83},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":82.09,"high":82.35,"low":80.94,"close":81.3,"volume":1110567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5417,"vwap":81.34},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":81.35,"high":81.8,"low":80.99,"close":81.11,"volume":953138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6020,"vwap":81.36},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":81.32,"high":82.46,"low":81.01,"close":82.46,"volume":1516248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8127,"vwap":81.79},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":82.69,"high":83.61,"low":82.28,"close":83.44,"volume":1572301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7167,"vwap":83.03},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":83.06,"high":85.26,"low":83.03,"close":84.79,"volume":2399259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9495,"vwap":84.73},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":85.15,"high":86.26,"low":85.15,"close":85.9,"volume":1943043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9950,"vwap":85.84},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":86.45,"high":86.54,"low":85.39,"close":85.81,"volume":2230225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10907,"vwap":85.85},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":85.75,"high":86.97,"low":85.75,"close":86.84,"volume":1638001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8771,"vwap":86.67},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":86.84,"high":87.09,"low":85.81,"close":86.35,"volume":1422216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7687,"vwap":86.33},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":86.25,"high":86.73,"low":85.74,"close":86.06,"volume":1463554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7355,"vwap":86.18},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":85.91,"high":87.61,"low":85.66,"close":87.29,"volume":1743226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7518,"vwap":87.05},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":87.42,"high":88.93,"low":87.4,"close":88.12,"volume":2326145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10307,"vwap":88.49},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":87.96,"high":88.87,"low":87.54,"close":88.38,"volume":1419280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6813,"vwap":88.31},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":88.51,"high":89.01,"low":86.56,"close":87.11,"volume":1386461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6979,"vwap":87.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":86.9,"high":87.41,"low":86.54,"close":86.95,"volume":1050238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6195,"vwap":87.01},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":87.03,"high":87.58,"low":86.29,"close":86.58,"volume":793995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5065,"vwap":86.76},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":86.52,"high":86.85,"low":86.09,"close":86.8,"volume":1186018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6116,"vwap":86.57},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":86.59,"high":88.04,"low":86.59,"close":87.88,"volume":1127263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6697,"vwap":87.66},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":87.89,"high":88.65,"low":87.65,"close":88.61,"volume":824381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5270,"vwap":88.25},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":88.32,"high":88.34,"low":87.23,"close":87.88,"volume":758623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5892,"vwap":87.73},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":88.15,"high":88.49,"low":87.49,"close":87.75,"volume":1031569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6778,"vwap":87.84},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":87.88,"high":88.94,"low":87.88,"close":88.87,"volume":1119096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6753,"vwap":88.59},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":88.34,"high":88.64,"low":87.6,"close":87.6,"volume":1797186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9400,"vwap":88},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":87.16,"high":87.41,"low":86.07,"close":86.67,"volume":2143701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10436,"vwap":86.64},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":86.72,"high":86.84,"low":85.87,"close":86.09,"volume":1433740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7714,"vwap":86.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":85.26,"high":85.32,"low":84.01,"close":84.36,"volume":2506704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11404,"vwap":84.58},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":83.89,"high":84.77,"low":83.57,"close":84.69,"volume":2269512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13259,"vwap":84.24},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":84.3,"high":85.08,"low":83.74,"close":84.9,"volume":1628539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9222,"vwap":84.33},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":84.72,"high":85.41,"low":84.14,"close":84.67,"volume":1142930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6959,"vwap":84.89},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":84.45,"high":84.54,"low":83.16,"close":83.55,"volume":1738298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7030,"vwap":83.58},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":82.89,"high":83.91,"low":82.66,"close":83.2,"volume":1678395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7298,"vwap":83.48},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":83.81,"high":84.04,"low":83.52,"close":83.67,"volume":988481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5514,"vwap":83.8},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":84.31,"high":84.4,"low":83.77,"close":83.91,"volume":758410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4938,"vwap":84.01},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":84.35,"high":84.6,"low":83.59,"close":83.63,"volume":947216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5124,"vwap":84.09},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":82.97,"high":82.97,"low":81.57,"close":81.61,"volume":1321948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6602,"vwap":82.15},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":81.62,"high":81.97,"low":80.82,"close":80.97,"volume":1299203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6615,"vwap":81.2},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":81.09,"high":81.28,"low":80.06,"close":80.28,"volume":1219441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6848,"vwap":80.56},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":81.11,"high":81.26,"low":80.42,"close":80.63,"volume":1162175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6509,"vwap":80.88},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":80.26,"high":81.45,"low":80.07,"close":80.54,"volume":1299940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6432,"vwap":80.98},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":80.88,"high":81.05,"low":79.96,"close":80.96,"volume":1001373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5046,"vwap":80.76},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":80.88,"high":81.66,"low":80.51,"close":80.59,"volume":1330458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6966,"vwap":81.05},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":80.79,"high":81.75,"low":80.45,"close":81.22,"volume":1841518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7697,"vwap":81.42},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":81.34,"high":82.04,"low":81.07,"close":81.32,"volume":1320433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6311,"vwap":81.54},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":81.46,"high":81.7,"low":80.59,"close":81.39,"volume":1454907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6888,"vwap":81.08},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":81.17,"high":81.3,"low":80.37,"close":80.94,"volume":1549998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7170,"vwap":80.93},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":81.03,"high":81.38,"low":80.61,"close":81.35,"volume":818004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4150,"vwap":81.11},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":81.32,"high":82.12,"low":81.13,"close":82.09,"volume":572665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3490,"vwap":81.85},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":81.94,"high":81.94,"low":80.54,"close":80.72,"volume":949846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6015,"vwap":81.04},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":80.69,"high":82.22,"low":80.42,"close":82.22,"volume":908731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5934,"vwap":81.63},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":81.67,"high":83.06,"low":81.51,"close":82.86,"volume":706849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3708,"vwap":82.68},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":82.84,"high":82.84,"low":81.58,"close":81.79,"volume":653465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3119,"vwap":81.91},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":81.57,"high":81.7,"low":80.51,"close":80.98,"volume":738854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3135,"vwap":80.91},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":80.52,"high":81.18,"low":80.21,"close":80.88,"volume":848162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4286,"vwap":80.74},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":80.66,"high":80.74,"low":79.9,"close":80.48,"volume":754985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3170,"vwap":80.36},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":80.41,"high":81.23,"low":80.33,"close":80.86,"volume":1224792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6276,"vwap":80.83},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":80.65,"high":81.96,"low":80.63,"close":81.9,"volume":746597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4706,"vwap":81.52},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":81.98,"high":82.37,"low":81.51,"close":81.8,"volume":558499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3585,"vwap":81.95},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":81.77,"high":81.83,"low":81.19,"close":81.26,"volume":522162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3144,"vwap":81.45},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":81.56,"high":81.92,"low":81.3,"close":81.53,"volume":568040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3431,"vwap":81.56},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":81.85,"high":83.07,"low":81.85,"close":82.89,"volume":698691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4108,"vwap":82.78},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":83.2,"high":83.28,"low":82.38,"close":82.64,"volume":583605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4450,"vwap":82.71},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":82.48,"high":82.75,"low":81.71,"close":81.76,"volume":724472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3983,"vwap":82.1},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":82.93,"high":83.07,"low":82.05,"close":82.52,"volume":746099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4601,"vwap":82.62},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":82.16,"high":82.66,"low":81.9,"close":82.36,"volume":849447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5044,"vwap":82.26},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":82.68,"high":83.85,"low":82.67,"close":83.7,"volume":771167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5074,"vwap":83.56},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":84.14,"high":84.47,"low":83.17,"close":83.56,"volume":816374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5394,"vwap":83.81},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":82.96,"high":83.76,"low":82.59,"close":82.94,"volume":683312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3729,"vwap":83.02},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":82.84,"high":83.88,"low":82.72,"close":83.46,"volume":633564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4151,"vwap":83.38},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":83.7,"high":83.9,"low":83.27,"close":83.64,"volume":839683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5445,"vwap":83.62},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":83.3,"high":83.7,"low":82.58,"close":83.42,"volume":672229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4312,"vwap":83.37},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":84.02,"high":84.21,"low":83.57,"close":83.6,"volume":849722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5432,"vwap":83.88},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":83.54,"high":83.68,"low":82.27,"close":82.78,"volume":863870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4672,"vwap":82.67},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":83.18,"high":84.42,"low":82.66,"close":83.87,"volume":1073706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6198,"vwap":83.73},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":83.6,"high":84.67,"low":83.56,"close":84.12,"volume":661657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4292,"vwap":84.01},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":84.34,"high":84.66,"low":84.21,"close":84.38,"volume":500005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3946,"vwap":84.42},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":84.93,"high":84.99,"low":83.93,"close":84.07,"volume":720201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4829,"vwap":84.21},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":84.18,"high":85.34,"low":84.1,"close":85.31,"volume":749245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4596,"vwap":84.99},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":85.21,"high":86.09,"low":84.58,"close":85.49,"volume":803179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5076,"vwap":85.51},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":85.02,"high":85.47,"low":84.23,"close":84.91,"volume":1417955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5778,"vwap":84.85},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":83.95,"high":84.18,"low":82.86,"close":84.07,"volume":1164266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5894,"vwap":83.65},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":84.17,"high":84.53,"low":83.85,"close":84.2,"volume":583555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3656,"vwap":84.2},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":84.14,"high":84.3,"low":82.95,"close":83.06,"volume":733979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4807,"vwap":83.35},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":83.35,"high":84.57,"low":83.32,"close":83.98,"volume":1160445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6653,"vwap":84.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":84.23,"high":84.34,"low":83.79,"close":83.82,"volume":493253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3822,"vwap":84.04},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":83.39,"high":83.52,"low":82.3,"close":82.35,"volume":989612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5291,"vwap":82.58},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":81.94,"high":82.05,"low":81.12,"close":81.44,"volume":1658090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9385,"vwap":81.5},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":81.36,"high":81.71,"low":80.92,"close":81.27,"volume":974276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6117,"vwap":81.28},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":81.16,"high":82.14,"low":81.09,"close":81.57,"volume":1500684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8150,"vwap":81.8},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":82.78,"high":83.03,"low":81.29,"close":81.47,"volume":1143647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6886,"vwap":82.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":81.95,"high":83.8,"low":81.87,"close":82.87,"volume":1439423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9004,"vwap":82.92},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":82.44,"high":82.91,"low":82.39,"close":82.52,"volume":744767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6359,"vwap":82.65},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":82.66,"high":84.01,"low":82.47,"close":83.51,"volume":1235306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7605,"vwap":83.4},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":84.2,"high":85.02,"low":83.83,"close":84.89,"volume":1231657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6538,"vwap":84.67},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":85.08,"high":85.36,"low":84.62,"close":84.66,"volume":1632928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7917,"vwap":84.99},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":84.85,"high":85.26,"low":84.55,"close":85.26,"volume":909057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5622,"vwap":84.94},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":84.91,"high":85.16,"low":84.55,"close":84.87,"volume":979725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5264,"vwap":84.84},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":85.15,"high":85.75,"low":84.52,"close":85.01,"volume":967280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5027,"vwap":85.11},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":84.64,"high":84.78,"low":82.78,"close":83.12,"volume":1406386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6249,"vwap":83.45},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":83.26,"high":83.27,"low":82.55,"close":82.72,"volume":1048353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5860,"vwap":82.86},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":82.67,"high":83.14,"low":82.155,"close":82.17,"volume":932314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4226,"vwap":82.611152},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":83.555,"high":83.835,"low":83.025,"close":83.7,"volume":1175432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5854,"vwap":83.596276},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":84,"high":84.8,"low":83.82,"close":84.44,"volume":710979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4174,"vwap":84.387689},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":84,"high":84.97,"low":83.72,"close":83.95,"volume":1106105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6144,"vwap":84.226977},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":84.625,"high":85.21,"low":84.47,"close":84.7,"volume":922524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5660,"vwap":84.829902},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":84.9,"high":85.075,"low":84.05,"close":84.36,"volume":746010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4357,"vwap":84.452452},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":84.04,"high":84.09,"low":82.955,"close":83.08,"volume":960147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5443,"vwap":83.365131},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":83.095,"high":83.325,"low":82.79,"close":83.31,"volume":814361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4250,"vwap":83.082043},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":83.75,"high":85.135,"low":83.75,"close":85,"volume":1897570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7748,"vwap":84.724698},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":84.81,"high":85.05,"low":83.315,"close":84.09,"volume":1333362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6827,"vwap":83.898459},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":85.44,"high":85.945,"low":84.455,"close":84.84,"volume":1137133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5200,"vwap":85.30585},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":85.17,"high":85.295,"low":84.38,"close":84.41,"volume":965610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5090,"vwap":84.801114},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":83.605,"high":83.835,"low":83.11,"close":83.21,"volume":1215533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5441,"vwap":83.368015},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":83.3,"high":84.185,"low":83.17,"close":84.125,"volume":640680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4281,"vwap":83.933649},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":84.605,"high":85.54,"low":84.39,"close":84.58,"volume":1079952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5350,"vwap":84.796063},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":84.41,"high":84.735,"low":83.35,"close":83.405,"volume":929576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4525,"vwap":83.77708},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":83.17,"high":84.205,"low":82.97,"close":83.45,"volume":1001549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4654,"vwap":83.643545},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":84.09,"high":85.815,"low":84.06,"close":85.81,"volume":1434461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6484,"vwap":85.387301},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":86.705,"high":87.43,"low":84.755,"close":85.2,"volume":1756128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8161,"vwap":85.712436},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":85.17,"high":85.37,"low":84.575,"close":84.84,"volume":767005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4931,"vwap":84.787653},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":84.45,"high":84.59,"low":83.92,"close":84.035,"volume":608744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3445,"vwap":84.111506},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":84.56,"high":84.95,"low":84.08,"close":84.39,"volume":476293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3132,"vwap":84.415946},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":83.34,"high":83.68,"low":82.835,"close":83.235,"volume":927886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5193,"vwap":83.171161},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":83.4,"high":84.265,"low":83.17,"close":84.11,"volume":940533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5658,"vwap":83.980261},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":84.41,"high":85.765,"low":84.41,"close":85.38,"volume":1093793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5616,"vwap":85.155112},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":87.05,"high":88.775,"low":86.94,"close":87.04,"volume":1917975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8716,"vwap":87.774971},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":86.58,"high":87.87,"low":86.47,"close":87.32,"volume":1295047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7047,"vwap":87.388438},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":85.885,"high":86.07,"low":84.99,"close":85.46,"volume":1699155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8516,"vwap":85.473462},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":84.92,"high":85.42,"low":84.35,"close":85.05,"volume":1160328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5747,"vwap":85.078565},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":85.885,"high":86.33,"low":84.64,"close":84.855,"volume":1168760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7112,"vwap":85.249527},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":84.28,"high":85.425,"low":83.865,"close":85.335,"volume":945822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6302,"vwap":84.723898},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":85.845,"high":85.855,"low":84.8,"close":85.325,"volume":550380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3929,"vwap":85.198138},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":86.25,"high":86.41,"low":84.69,"close":85.13,"volume":719457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5232,"vwap":85.214072},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":84.59,"high":85.2,"low":84.27,"close":85.125,"volume":574028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4109,"vwap":84.949623},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":84.635,"high":85.04,"low":84.34,"close":84.95,"volume":573969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3673,"vwap":84.756496},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":84.59,"high":84.97,"low":84.35,"close":84.69,"volume":782395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5165,"vwap":84.615236},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":84.17,"high":85.12,"low":84.02,"close":85.085,"volume":562889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3663,"vwap":84.823301},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":85.565,"high":86.195,"low":85.52,"close":85.99,"volume":1462720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6734,"vwap":85.917136},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":85.98,"high":86.29,"low":85.82,"close":86.075,"volume":906426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5112,"vwap":86.084319},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":85.215,"high":85.6,"low":84.59,"close":84.69,"volume":948035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4517,"vwap":84.959063},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":85.7,"high":86.18,"low":85.14,"close":85.56,"volume":1298149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6809,"vwap":85.764487},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":85.8,"high":87.19,"low":85.75,"close":86.52,"volume":1061885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7012,"vwap":86.683673},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":85.225,"high":86,"low":85.01,"close":85.33,"volume":941780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5540,"vwap":85.477038},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":85.605,"high":86.01,"low":85.285,"close":85.985,"volume":1055009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6003,"vwap":85.722604},{"source":"alpaca","symbol":"XLP","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":86.535,"high":87.465,"low":86.52,"close":87.435,"volume":769859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5116,"vwap":87.210009},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":154.31,"high":157.53,"low":153.74,"close":156.94,"volume":11045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":312,"vwap":156.16},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":156.85,"high":156.85,"low":154.34,"close":156.23,"volume":10439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":370,"vwap":155.4},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":157.84,"high":162.24,"low":157.84,"close":161.3,"volume":9395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":184,"vwap":161.07},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":160.88,"high":161.83,"low":154.56,"close":156.57,"volume":16725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":497,"vwap":157.39},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":155.09,"high":155.67,"low":152.33,"close":152.67,"volume":17112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":578,"vwap":153.55},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":153.55,"high":154.9,"low":152.13,"close":153.79,"volume":10861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":363,"vwap":153.4},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":153.7,"high":157.12,"low":153.7,"close":156.93,"volume":8818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":391,"vwap":156.32},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":153.33,"high":153.33,"low":151.65,"close":152.09,"volume":8943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":388,"vwap":152.45},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":152.43,"high":155.28,"low":152.43,"close":155.28,"volume":9772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":400,"vwap":154.49},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":152.86,"high":152.94,"low":147.48,"close":147.62,"volume":26063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":940,"vwap":149.36},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":149.54,"high":150.5,"low":144.65,"close":150,"volume":16842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":486,"vwap":148.09},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":150.47,"high":155.03,"low":149.98,"close":154.53,"volume":11388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":348,"vwap":153.27},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":154.96,"high":155.33,"low":154.04,"close":154.68,"volume":5695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":146,"vwap":154.73},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":155.48,"high":157.96,"low":153.35,"close":153.35,"volume":10215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":331,"vwap":155.85},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":154.62,"high":156.16,"low":154.33,"close":155.99,"volume":3724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":132,"vwap":155.5},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":156.74,"high":159.29,"low":155.1,"close":158.81,"volume":9826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":214,"vwap":157.6},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":160.24,"high":161.87,"low":159.61,"close":159.61,"volume":3580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":111,"vwap":160.6},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":160.18,"high":162.47,"low":158.72,"close":162.18,"volume":7443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":175,"vwap":161.04},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":161.56,"high":161.77,"low":158,"close":158.86,"volume":4200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":147,"vwap":159.6},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":160.24,"high":160.71,"low":155.51,"close":156.3,"volume":7893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":248,"vwap":158.36},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":157.19,"high":157.92,"low":153.68,"close":155.29,"volume":7647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":206,"vwap":156.22},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":154.83,"high":156.99,"low":152.67,"close":152.67,"volume":13732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":312,"vwap":155.5},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":144.19,"high":144.91,"low":141.37,"close":144.16,"volume":8773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":256,"vwap":143.56},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":145.88,"high":148.08,"low":145.24,"close":148.06,"volume":7487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":205,"vwap":146.87},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":148.88,"high":149.04,"low":143.6,"close":147.03,"volume":6554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":199,"vwap":146.5},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":146.48,"high":148.38,"low":146.48,"close":148.38,"volume":4870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":136,"vwap":147.9},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":149.74,"high":149.97,"low":142.22,"close":143.4,"volume":9807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":267,"vwap":144.58},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":144.57,"high":148.08,"low":144.57,"close":147.04,"volume":5919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":182,"vwap":146.33},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":148.01,"high":148.47,"low":146.5,"close":146.79,"volume":3795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":147.67},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":149.83,"high":152.41,"low":149.34,"close":152.27,"volume":8105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":215,"vwap":151.63},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":154.31,"high":155.59,"low":152.78,"close":154.98,"volume":5361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":190,"vwap":154},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":154.56,"high":156.72,"low":153.51,"close":156.72,"volume":3198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":154.84},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":157.14,"high":157.28,"low":152.18,"close":152.18,"volume":8252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":170,"vwap":153.6},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":151.88,"high":152.3,"low":150.87,"close":152.17,"volume":3078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":151.8},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":151.86,"high":155.29,"low":151.86,"close":153.17,"volume":4830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":153.41},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":153.75,"high":156.05,"low":152.31,"close":155.36,"volume":6192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":144,"vwap":154.27},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":152.52,"high":154.76,"low":152.16,"close":154.06,"volume":5923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":154,"vwap":153.3},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":155.9,"high":162.02,"low":155.9,"close":161.04,"volume":8620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":180,"vwap":160.08},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":160.07,"high":161.08,"low":158.69,"close":158.69,"volume":5839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":173,"vwap":159.55},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":157.38,"high":161.78,"low":157.38,"close":161.72,"volume":3783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":127,"vwap":160.42},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":162.16,"high":164.59,"low":162.16,"close":163.69,"volume":7207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":194,"vwap":163.23},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":163.03,"high":164.03,"low":162.63,"close":163.86,"volume":7480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":140,"vwap":163.54},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":164.65,"high":166.04,"low":163.95,"close":164.35,"volume":6776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":193,"vwap":165.05},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":159.23,"high":161.05,"low":157.31,"close":161.05,"volume":7618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":185,"vwap":159.03},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":160.43,"high":160.43,"low":158.37,"close":160.19,"volume":2768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":159.61},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":161.8,"high":165.31,"low":161.8,"close":165.07,"volume":6274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":159,"vwap":163.77},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":166.2,"high":166.2,"low":154.39,"close":156.16,"volume":11237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":293,"vwap":157.47},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":156.05,"high":156.63,"low":154.15,"close":156.24,"volume":5957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":178,"vwap":155.3},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":157.82,"high":160.35,"low":157.17,"close":158.53,"volume":16562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":344,"vwap":158.63},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":156.18,"high":158.14,"low":155.05,"close":156.87,"volume":4540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":161,"vwap":156.72},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":157.86,"high":164.56,"low":157.86,"close":164.27,"volume":11084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":306,"vwap":162.68},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":163.89,"high":163.97,"low":161.58,"close":162.61,"volume":8030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":251,"vwap":162.71},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":163.32,"high":164.24,"low":160.95,"close":160.95,"volume":2711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":108,"vwap":163.03},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":159.11,"high":160.07,"low":157.41,"close":159.93,"volume":5122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":168,"vwap":159.02},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":162.47,"high":166.08,"low":162.32,"close":163.86,"volume":13940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":387,"vwap":163.99},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":164.57,"high":167.91,"low":163.98,"close":164.35,"volume":8744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":261,"vwap":165.34},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":163.67,"high":166.68,"low":163.25,"close":165.5,"volume":7233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":215,"vwap":164.62},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":164.21,"high":165.4,"low":164.21,"close":165.4,"volume":3878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":135,"vwap":164.55},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":166.23,"high":166.26,"low":161.78,"close":163.15,"volume":3286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":128,"vwap":164.02},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":163.32,"high":163.91,"low":160.95,"close":161.07,"volume":2079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":162.28},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":159.88,"high":161.89,"low":158.71,"close":160.11,"volume":2693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":159.97},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":163.4,"high":165.15,"low":161.68,"close":164.22,"volume":2339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":163.31},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":165.08,"high":165.42,"low":162.74,"close":165.35,"volume":4016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":134,"vwap":163.94},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":164.82,"high":165.95,"low":159.58,"close":163.25,"volume":6387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":239,"vwap":163.66},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":161.36,"high":161.87,"low":159.61,"close":159.65,"volume":6126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":255,"vwap":160.62},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":158.13,"high":159.64,"low":156.45,"close":158.51,"volume":4312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":136,"vwap":157.98},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":159.14,"high":163.8,"low":159.14,"close":161.93,"volume":9881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":245,"vwap":161.7},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":161.81,"high":162.45,"low":158.8,"close":161.3,"volume":4204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":180,"vwap":161.18},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":162.88,"high":163.83,"low":160.01,"close":161.33,"volume":5239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":182,"vwap":162.37},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":160.43,"high":162.89,"low":158.9,"close":159.9,"volume":6326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":244,"vwap":160.48},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":160.94,"high":160.94,"low":156.92,"close":157.96,"volume":6574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":324,"vwap":158.46},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":160.63,"high":160.84,"low":147.57,"close":147.72,"volume":22458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":490,"vwap":153.13},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":151.97,"high":152.82,"low":149.77,"close":152.33,"volume":8985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":311,"vwap":151.6},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":150.14,"high":160.16,"low":148.4,"close":156.83,"volume":14387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":368,"vwap":156.23},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":158.78,"high":161.02,"low":153.72,"close":156.29,"volume":7930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":199,"vwap":158.45},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":154.19,"high":154.19,"low":142.46,"close":143.7,"volume":9202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":388,"vwap":145.74},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":144.78,"high":148.24,"low":143.93,"close":147.07,"volume":11674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":307,"vwap":146.09},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":148.33,"high":152.6,"low":147.94,"close":152.47,"volume":9335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":253,"vwap":150.64},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":150.88,"high":153.84,"low":150.88,"close":151.83,"volume":3465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":152.77},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":151.02,"high":151.02,"low":146.46,"close":148.38,"volume":6539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":218,"vwap":148.76},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":149.63,"high":150.51,"low":147.72,"close":149.71,"volume":5130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":149.49},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":152.51,"high":155.72,"low":152.51,"close":154.75,"volume":5203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":172,"vwap":154.68},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":156.03,"high":156.67,"low":155.3,"close":155.9,"volume":7973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":219,"vwap":156.1},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":154.57,"high":156.32,"low":152.92,"close":153.12,"volume":7983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":230,"vwap":154.66},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":148.26,"high":149.23,"low":143.66,"close":145.15,"volume":25030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":514,"vwap":145.64},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":145.86,"high":151.27,"low":145.86,"close":146.77,"volume":9083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":291,"vwap":148.64},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":144.27,"high":148.46,"low":144.27,"close":148.33,"volume":4435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":161,"vwap":146.41},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":145.8,"high":146.29,"low":141.61,"close":145.67,"volume":15045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":415,"vwap":144.93},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":144.04,"high":148.57,"low":143.22,"close":147.71,"volume":7515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":251,"vwap":146.7},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":147,"high":150.52,"low":146.21,"close":149.27,"volume":5112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":150,"vwap":148.53},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":149.51,"high":149.51,"low":145.95,"close":147.55,"volume":7128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":169,"vwap":147.75},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":146.46,"high":150.67,"low":145.78,"close":150.67,"volume":10704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":273,"vwap":148.82},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":151.63,"high":153.43,"low":149.95,"close":151.98,"volume":14290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":208,"vwap":152.62},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":152.44,"high":155.01,"low":152.02,"close":154.25,"volume":4260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":153.63},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":158.49,"high":159.84,"low":158.25,"close":158.77,"volume":12380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":226,"vwap":158.93},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":157.25,"high":158.45,"low":151.36,"close":151.69,"volume":40131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":564,"vwap":152.63},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":150.19,"high":150.19,"low":146.13,"close":147.19,"volume":17449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":358,"vwap":148.33},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":146.5,"high":147.13,"low":137.41,"close":138.81,"volume":6342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":210,"vwap":141.62},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":137.89,"high":140.83,"low":136.7,"close":138.26,"volume":8421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":292,"vwap":138.48},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":138.59,"high":140.16,"low":137.66,"close":139.85,"volume":9327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":220,"vwap":138.81},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":143.82,"high":145.83,"low":136.72,"close":137.24,"volume":11607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":281,"vwap":139.01},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":138.12,"high":142.28,"low":136.47,"close":140.33,"volume":14594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":383,"vwap":139.02},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":138.51,"high":142.53,"low":138.51,"close":142.28,"volume":8596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":179,"vwap":139.4},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":146.1,"high":147.97,"low":143.19,"close":147.97,"volume":7426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":120,"vwap":146.63},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":148.8,"high":152.34,"low":148.8,"close":152.34,"volume":4866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":146,"vwap":151.14},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":151.91,"high":155.55,"low":151.91,"close":153.89,"volume":2700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":154.06},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":152.59,"high":153.65,"low":150.35,"close":150.35,"volume":1430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":152.32},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":149.95,"high":151.95,"low":148.1,"close":150.15,"volume":3661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":150.29},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":151.73,"high":155.87,"low":151.73,"close":155.46,"volume":5287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":99,"vwap":154.36},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":155.79,"high":158.07,"low":155.79,"close":156.3,"volume":3843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":150,"vwap":157.07},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":154.97,"high":158.67,"low":154.96,"close":156.72,"volume":9178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":357,"vwap":157.34},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":155.67,"high":156.19,"low":154.37,"close":154.37,"volume":4756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":133,"vwap":154.82},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":154.73,"high":158.17,"low":152.75,"close":152.75,"volume":8811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":311,"vwap":155.5},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":152.86,"high":160.21,"low":152.6,"close":158.75,"volume":13634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":255,"vwap":157.26},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":162.95,"high":168.03,"low":162.47,"close":167.51,"volume":6367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":150,"vwap":165.07},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":169.62,"high":169.62,"low":166.25,"close":167.82,"volume":5953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":127,"vwap":167.5},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":170.29,"high":170.29,"low":167.36,"close":168.53,"volume":3817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":168.89},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":168.17,"high":169.6,"low":163.68,"close":165.64,"volume":11101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":213,"vwap":166.23},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":168.02,"high":168.45,"low":164.74,"close":165.16,"volume":5791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":166.53},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":166.7,"high":168.18,"low":162.42,"close":164.25,"volume":4350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":119,"vwap":166.03},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":165.7,"high":167.75,"low":165.7,"close":166.52,"volume":3331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":166.82},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":167.92,"high":173.05,"low":167.92,"close":172.58,"volume":3860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":171.95},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":172.5,"high":174.65,"low":172.5,"close":173.62,"volume":4160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":173.64},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":174.18,"high":177.15,"low":174.18,"close":176.09,"volume":2530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":175.71},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":176.38,"high":176.38,"low":173.35,"close":174.98,"volume":5372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":174.79},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":174.73,"high":174.73,"low":171.67,"close":171.95,"volume":4992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":123,"vwap":172.53},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":172.59,"high":172.59,"low":170.84,"close":170.84,"volume":3300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":171.31},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":171.05,"high":171.05,"low":167.36,"close":167.36,"volume":5496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":169.45},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":164.47,"high":168.47,"low":162.9,"close":168.15,"volume":18862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":197,"vwap":164.79},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":168.52,"high":182.54,"low":168.52,"close":179.19,"volume":17025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":417,"vwap":179.79},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":178.3,"high":182.52,"low":178.3,"close":182.36,"volume":6006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":218,"vwap":180.02},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":180.31,"high":180.31,"low":173.7,"close":173.95,"volume":12067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":360,"vwap":175.37},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":172.31,"high":179.88,"low":172.31,"close":177.48,"volume":6791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":221,"vwap":177.76},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":177.43,"high":178.16,"low":175.24,"close":175.24,"volume":5205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":153,"vwap":176.47},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":168.32,"high":171.27,"low":166.68,"close":171.27,"volume":13711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":355,"vwap":169.47},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":169.56,"high":169.95,"low":160.25,"close":161.16,"volume":22446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":596,"vwap":162.7},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":159.11,"high":160.25,"low":156.19,"close":159.98,"volume":11464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":348,"vwap":158.34},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":160.84,"high":164.85,"low":160.83,"close":161.94,"volume":13230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":260,"vwap":163.16},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":163.53,"high":165.11,"low":161.33,"close":162.43,"volume":5944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":210,"vwap":162.73},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":155,"high":159.4,"low":150.69,"close":151.02,"volume":19490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":471,"vwap":153.67},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":152.82,"high":156.4,"low":151.76,"close":153.33,"volume":16603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":342,"vwap":154.34},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":155.57,"high":158.3,"low":155.15,"close":156.32,"volume":11183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":239,"vwap":156.79},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":153.23,"high":153.23,"low":148.81,"close":150.1,"volume":10856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":356,"vwap":150.75},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":152.66,"high":153.68,"low":150.96,"close":152.8,"volume":5634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":175,"vwap":152.25},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":151.88,"high":151.96,"low":148.02,"close":149.56,"volume":7137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":274,"vwap":149.49},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":149.18,"high":150.68,"low":147.32,"close":147.99,"volume":12481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":270,"vwap":148.56},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":152.56,"high":154.25,"low":149.47,"close":153.76,"volume":9569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":294,"vwap":152},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":153.17,"high":154.43,"low":149.35,"close":152.67,"volume":11507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":290,"vwap":151.97},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":153.29,"high":158.01,"low":150.93,"close":157.55,"volume":8816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":224,"vwap":155.51},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":155.64,"high":158.8,"low":150.4,"close":153.22,"volume":28290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":611,"vwap":154.88},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":153.29,"high":158.72,"low":153.06,"close":156.79,"volume":18833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":543,"vwap":156.26},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":156.57,"high":157.14,"low":150.25,"close":151.02,"volume":24565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":683,"vwap":152.79},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":156.54,"high":159.62,"low":156.54,"close":159.45,"volume":14274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":341,"vwap":158.23},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":158.65,"high":159.22,"low":155.97,"close":156.25,"volume":5212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":157.08},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":155.82,"high":158.82,"low":149.21,"close":152.67,"volume":12899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":394,"vwap":153.16},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":154.89,"high":154.89,"low":145.7,"close":145.95,"volume":26514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":583,"vwap":148.53},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":147.4,"high":148.53,"low":135.55,"close":137.15,"volume":17605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":612,"vwap":140.59},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":136.06,"high":138.47,"low":134.33,"close":136.82,"volume":19354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":408,"vwap":136.5},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":138.29,"high":141.98,"low":138.29,"close":140.72,"volume":17731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":298,"vwap":141.08},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":143.32,"high":145.31,"low":143.32,"close":144.31,"volume":7792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":202,"vwap":144.36},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":140.65,"high":142.16,"low":137.21,"close":140.32,"volume":9873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":249,"vwap":139.55},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":139.76,"high":142.89,"low":137.02,"close":142.89,"volume":17784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":311,"vwap":140.62},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":140.33,"high":142.44,"low":128.08,"close":128.34,"volume":51151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":721,"vwap":130.95},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":126.87,"high":131.57,"low":125.21,"close":130.68,"volume":23570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":578,"vwap":127.85},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":132.79,"high":137.18,"low":132.49,"close":136.93,"volume":17877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":385,"vwap":135.03},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":138.43,"high":143.35,"low":138.43,"close":142.11,"volume":20823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":422,"vwap":141.81},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":136.54,"high":138.02,"low":130.33,"close":133.72,"volume":37336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":607,"vwap":132.41},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":127.24,"high":134.87,"low":126.05,"close":132.46,"volume":31211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":769,"vwap":130.39},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":125.47,"high":134.17,"low":123.31,"close":131.74,"volume":55344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1001,"vwap":127.52},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":133.04,"high":134.97,"low":130.77,"close":134.02,"volume":16357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":394,"vwap":133.37},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":131.85,"high":136.2,"low":129.45,"close":131.69,"volume":26181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":613,"vwap":131.38},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":124.99,"high":126.81,"low":120.26,"close":126.48,"volume":24666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":724,"vwap":123.45},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":121.64,"high":125.99,"low":116.47,"close":124.48,"volume":26722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":647,"vwap":120.19},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":124.46,"high":127.23,"low":120.58,"close":122.68,"volume":31674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":623,"vwap":123.2},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":122.15,"high":122.76,"low":116.66,"close":119.57,"volume":22162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":434,"vwap":118.87},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":115.17,"high":116.32,"low":113.46,"close":113.59,"volume":58969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":862,"vwap":114.88},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":115.64,"high":117.77,"low":113.79,"close":113.79,"volume":42918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":899,"vwap":115.56},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":116.78,"high":119.16,"low":115.53,"close":116.78,"volume":18553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":466,"vwap":117.31},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":119.94,"high":122.9,"low":119.01,"close":119.05,"volume":11942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":338,"vwap":120.58},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":117.13,"high":119.3,"low":114.06,"close":114.22,"volume":29927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":745,"vwap":117.1},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":113.45,"high":115.46,"low":111.48,"close":114.41,"volume":22852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":658,"vwap":113.64},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":114.12,"high":116.57,"low":113.48,"close":115.07,"volume":39424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1017,"vwap":114.77},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":121.25,"high":121.97,"low":117.98,"close":118.07,"volume":40203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":570,"vwap":119.82},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":115.08,"high":120.22,"low":114.88,"close":117.95,"volume":12725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":228,"vwap":117.6},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":120.31,"high":122.67,"low":116.49,"close":118.45,"volume":22008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":379,"vwap":118.88},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":116.6,"high":119.27,"low":115.3,"close":116.46,"volume":14714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":391,"vwap":117.55},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":113.63,"high":113.65,"low":106.68,"close":107.03,"volume":29015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":734,"vwap":110.07},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":110.28,"high":113.39,"low":109.59,"close":111.03,"volume":15815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":257,"vwap":111.56},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":115.36,"high":118.43,"low":112.29,"close":118.22,"volume":18483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":228,"vwap":115.86},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":121.22,"high":121.23,"low":116.59,"close":118.24,"volume":25117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":234,"vwap":118.69},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":113.68,"high":120.96,"low":112.61,"close":119.23,"volume":48363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":327,"vwap":117.46},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":119.07,"high":122.15,"low":118.89,"close":121.58,"volume":15567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":135,"vwap":121.02},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":118.78,"high":122.39,"low":118.78,"close":121.6,"volume":20445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":221,"vwap":120.97},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":130.57,"high":132.56,"low":129.5,"close":131.12,"volume":24745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":283,"vwap":130.75},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":129.29,"high":133.51,"low":128.47,"close":132.57,"volume":14909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":173,"vwap":131.12},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":131.37,"high":131.48,"low":126.97,"close":127.82,"volume":28503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":307,"vwap":128.47},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":125.43,"high":134.25,"low":125.17,"close":134.16,"volume":13368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":210,"vwap":129.5},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":133.8,"high":136.19,"low":133.53,"close":135.3,"volume":10086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":186,"vwap":135.23},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":137.66,"high":139.49,"low":135.67,"close":138.22,"volume":17538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":198,"vwap":137.79},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":137.68,"high":139.44,"low":136.79,"close":137.25,"volume":16049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":151,"vwap":138.1},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":140.61,"high":144.47,"low":139.5,"close":140.43,"volume":12920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":196,"vwap":141.85},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":139.99,"high":142.79,"low":139.99,"close":141.47,"volume":20496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":283,"vwap":141.44},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":142.48,"high":146.17,"low":138.53,"close":139.06,"volume":23908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":302,"vwap":141.94},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":141.03,"high":141.53,"low":137.36,"close":138.05,"volume":6607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":139.15},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":137.28,"high":137.72,"low":131.3,"close":134.95,"volume":14045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":182,"vwap":134.47},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":133.32,"high":133.54,"low":131.39,"close":132.16,"volume":18947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":204,"vwap":132.6},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":131.35,"high":135.5,"low":131.35,"close":135.08,"volume":7178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":99,"vwap":134.56},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":137.8,"high":138.49,"low":134.85,"close":135.25,"volume":8343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":136.74},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":138.47,"high":138.47,"low":134.24,"close":136.22,"volume":7903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":135.59},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":132.56,"high":138.1,"low":130.52,"close":137.66,"volume":19007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":195,"vwap":135.77},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":139.3,"high":140.89,"low":135.66,"close":135.67,"volume":6884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":137.9},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":134.56,"high":137.08,"low":132.54,"close":132.9,"volume":12232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":195,"vwap":134.05},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":133.04,"high":134.07,"low":131.77,"close":132.82,"volume":15166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":203,"vwap":132.5},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":136.42,"high":137.78,"low":134.45,"close":135.06,"volume":16208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":205,"vwap":136.1},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":134.12,"high":136.46,"low":131.68,"close":132.31,"volume":21730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":216,"vwap":133.59},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":133.21,"high":133.21,"low":129.49,"close":129.87,"volume":10019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":172,"vwap":130.48},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":128.35,"high":131.5,"low":128.35,"close":129.36,"volume":6297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":153,"vwap":129.79},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":130.05,"high":133.16,"low":126.99,"close":132.38,"volume":17249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":220,"vwap":130.51},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":129.24,"high":130.41,"low":127.93,"close":127.97,"volume":7567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":135,"vwap":128.68},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":130.79,"high":131.61,"low":129.3,"close":129.91,"volume":11086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":181,"vwap":130.29},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":129.43,"high":131.16,"low":128.62,"close":128.85,"volume":6580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":143,"vwap":129.34},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":129.93,"high":133.35,"low":129.93,"close":133.2,"volume":13678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":111,"vwap":132.43},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":132.23,"high":133.59,"low":128.14,"close":128.6,"volume":10128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":130.01},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":128.92,"high":132.55,"low":126.13,"close":132.33,"volume":24622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":244,"vwap":129.66},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":131.08,"high":133.68,"low":129.25,"close":133.15,"volume":14555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":161,"vwap":131.57},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":135.73,"high":136.18,"low":133.97,"close":134.45,"volume":18139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":208,"vwap":135.04},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":134.89,"high":136.61,"low":133.08,"close":133.93,"volume":18947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":171,"vwap":134.79},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":133.42,"high":134.49,"low":130.05,"close":130.28,"volume":26736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":255,"vwap":131.76},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":128.93,"high":130.71,"low":127.85,"close":129.4,"volume":34358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":299,"vwap":129.31},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":128.55,"high":132.93,"low":128.55,"close":131.46,"volume":12813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":130.86},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":128.97,"high":131.32,"low":128.65,"close":130.28,"volume":17177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":240,"vwap":130.02},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":128.9,"high":132,"low":127.03,"close":130.58,"volume":26105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":294,"vwap":129.37},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":128.15,"high":128.15,"low":123.57,"close":126.2,"volume":29576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":405,"vwap":125.56},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":130.43,"high":135.95,"low":130.43,"close":135.95,"volume":20402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":242,"vwap":133.91},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":137.5,"high":137.77,"low":134.69,"close":136.64,"volume":23905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":164,"vwap":136.6},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":136.12,"high":137.38,"low":133.8,"close":134.3,"volume":32298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":265,"vwap":135.77},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":138.31,"high":139.06,"low":134.54,"close":137.48,"volume":51513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":455,"vwap":136.78},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":137.69,"high":139.82,"low":135.78,"close":135.78,"volume":10563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":137.74},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":136.52,"high":139.6,"low":134.36,"close":138.6,"volume":24935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":290,"vwap":136.44},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":141.83,"high":145.85,"low":140.6,"close":144.31,"volume":31431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":340,"vwap":143.37},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":148.92,"high":149.32,"low":145.93,"close":145.93,"volume":15260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":238,"vwap":148.41},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":149.2,"high":153.08,"low":148.71,"close":151.97,"volume":11110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":194,"vwap":151.52},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":151.87,"high":156.93,"low":149.07,"close":149.91,"volume":28222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":242,"vwap":152.57},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":152.58,"high":152.58,"low":145.2,"close":146.12,"volume":14694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":180,"vwap":149.18},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":147.82,"high":150.57,"low":147.66,"close":148.51,"volume":10787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":184,"vwap":148.87},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":148.405,"high":150.46,"low":147.28,"close":149.84,"volume":6891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":149.172102},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":149.07,"high":151.43,"low":147.51,"close":148.41,"volume":14210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":128,"vwap":148.500949},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":149.78,"high":155.09,"low":145.83,"close":145.83,"volume":7835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":151.129324},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":146.37,"high":149.4,"low":144.855,"close":147.085,"volume":14724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":137,"vwap":147.198883},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":148.275,"high":150.44,"low":148.1,"close":148.34,"volume":9413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":96,"vwap":149.257505},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":147.17,"high":149.03,"low":145.645,"close":147.32,"volume":9182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":147.60882},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":149.105,"high":159.08,"low":149.05,"close":156.86,"volume":9587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":250,"vwap":156.255933},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":160.87,"high":163.705,"low":159.39,"close":163.63,"volume":14894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":174,"vwap":161.376909},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":165.185,"high":168.39,"low":163.64,"close":167.985,"volume":12320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":132,"vwap":165.326912},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":169.83,"high":172.24,"low":167.435,"close":167.435,"volume":14611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":161,"vwap":169.45037},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":161.72,"high":162.6,"low":158,"close":158.35,"volume":10840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":160.497608},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":158.43,"high":163.85,"low":158.39,"close":162.07,"volume":12006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":127,"vwap":162.190277},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":166.88,"high":166.88,"low":161.46,"close":163.92,"volume":14564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":137,"vwap":163.838584},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":167.22,"high":167.745,"low":163.53,"close":167.11,"volume":13644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":175,"vwap":166.072734},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":163.99,"high":172.79,"low":163.46,"close":168.47,"volume":22991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":269,"vwap":168.730264},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":170.22,"high":173.74,"low":169.455,"close":171.36,"volume":15834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":231,"vwap":171.945606},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":173.495,"high":173.77,"low":170.5,"close":173.08,"volume":5870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":172.345343},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":171.73,"high":174.68,"low":167.6,"close":168.565,"volume":12203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":161,"vwap":170.823539},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":168.43,"high":169.04,"low":165.56,"close":166.65,"volume":9976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":130,"vwap":167.346562},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":165.835,"high":169,"low":163.86,"close":166.665,"volume":13642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":179,"vwap":166.548139},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":166.52,"high":168.345,"low":165.44,"close":166.62,"volume":18030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":172,"vwap":166.870085},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":163,"high":164.45,"low":161.88,"close":164.45,"volume":4636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":163.025149},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":163.78,"high":168.545,"low":163.78,"close":168.45,"volume":7735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":166.522188},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":172.825,"high":175.41,"low":171.33,"close":173.69,"volume":5081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":173.239435},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":176.23,"high":180.23,"low":175.37,"close":180.23,"volume":10918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":143,"vwap":178.695451},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":176.67,"high":178.02,"low":171.03,"close":171.8,"volume":11578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":145,"vwap":174.59038},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":171.57,"high":174.59,"low":167.58,"close":174.45,"volume":3877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":170.802975},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":174.005,"high":175.53,"low":171.71,"close":174.33,"volume":11671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":136,"vwap":174.048831},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":178.195,"high":179.27,"low":174.75,"close":177.52,"volume":7009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":176.675038},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":178.27,"high":183.58,"low":176.34,"close":183.1,"volume":11906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":183,"vwap":180.890944},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":185.67,"high":186.14,"low":182.32,"close":184.24,"volume":7718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":184.281749},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":186.845,"high":186.845,"low":179.88,"close":180.425,"volume":5632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":182.661286},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":177.43,"high":180.14,"low":177.43,"close":179.74,"volume":8079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":178.834843},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":178.93,"high":183.09,"low":178.93,"close":181.305,"volume":10064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":160,"vwap":181.534903},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":182.255,"high":183.62,"low":181.47,"close":183.01,"volume":5881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":182.352042},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":182.29,"high":182.83,"low":180.295,"close":182.13,"volume":3881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":181.812168},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":184.3,"high":185.69,"low":180.9,"close":185.69,"volume":11004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":183.597854},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":184.33,"high":185.78,"low":184.24,"close":184.36,"volume":3511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":184.722117},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":182.585,"high":182.585,"low":179.52,"close":179.76,"volume":5036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":181.675151},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":179.76,"high":182.3,"low":179.76,"close":181.98,"volume":3650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":181.194771},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":181.985,"high":183.96,"low":177.38,"close":178.01,"volume":8128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":156,"vwap":180.220971},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":176.16,"high":179.1,"low":173.51,"close":173.51,"volume":4874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":176.003571},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":175.77,"high":179.19,"low":175.77,"close":177.83,"volume":4089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":177.831962},{"source":"alpaca","symbol":"FAS","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":181.76,"high":185.7,"low":181.76,"close":184.07,"volume":6167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":184.245471},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":55.64,"high":60.49,"low":54.87,"close":56.8,"volume":39555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":433,"vwap":58.14},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":56.51,"high":61.12,"low":56.51,"close":60.36,"volume":9773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":128,"vwap":59.7},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":61.15,"high":61.4,"low":59.51,"close":61.08,"volume":9394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":60.89},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":58.85,"high":59.63,"low":56.45,"close":57.61,"volume":12655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":176,"vwap":57.92},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":58.01,"high":61.19,"low":58.01,"close":59.91,"volume":8498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":60.09},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":61.85,"high":66.63,"low":61.85,"close":66.61,"volume":18622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":299,"vwap":65.15},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":66.27,"high":68.11,"low":65.06,"close":67.69,"volume":33063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":370,"vwap":67.06},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":65.5,"high":65.74,"low":63.84,"close":64.58,"volume":5536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":64.72},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":64.24,"high":67.87,"low":63.89,"close":67.3,"volume":11483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":164,"vwap":66.58},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":67.79,"high":67.79,"low":61.54,"close":61.85,"volume":18117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":268,"vwap":63.03},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":63.31,"high":66.04,"low":63.26,"close":65.95,"volume":20843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":180,"vwap":65.2},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":65.72,"high":67.93,"low":65.72,"close":66.61,"volume":8691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":67.03},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":68.16,"high":68.27,"low":62.04,"close":62.29,"volume":40337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":436,"vwap":64.01},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":63.43,"high":65.04,"low":61.11,"close":61.38,"volume":15960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":201,"vwap":62.91},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":61.22,"high":63.54,"low":61.15,"close":63.25,"volume":17408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":271,"vwap":62.87},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":65.04,"high":67.6,"low":63.7,"close":66.68,"volume":20515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":241,"vwap":66.24},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":66.49,"high":66.94,"low":64.45,"close":64.89,"volume":18913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":255,"vwap":65.29},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":65.36,"high":65.64,"low":63.3,"close":65.01,"volume":8635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":150,"vwap":64.5},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":65.45,"high":65.66,"low":61.93,"close":62.82,"volume":29378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":273,"vwap":63.07},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":63.04,"high":63.04,"low":60.69,"close":61.21,"volume":17383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":189,"vwap":61.58},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":63.79,"high":65.32,"low":60.98,"close":61.92,"volume":23458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":265,"vwap":64.02},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":61.48,"high":64.56,"low":60.27,"close":60.66,"volume":11410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":161,"vwap":62.5},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":59.24,"high":61.4,"low":58.35,"close":61.05,"volume":6796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":60.02},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":61.09,"high":63.26,"low":59.43,"close":62.99,"volume":8449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":61.44},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":61.96,"high":64.07,"low":61.03,"close":63.27,"volume":4883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":62.37},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":61.6,"high":61.99,"low":59.39,"close":61.46,"volume":7342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":60.7},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":59.96,"high":60.88,"low":58.17,"close":59.79,"volume":19720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":274,"vwap":59.13},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":59.92,"high":60.91,"low":59.24,"close":60,"volume":12659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":175,"vwap":60},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":59.41,"high":60.98,"low":58.77,"close":59.45,"volume":32947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":201,"vwap":59.18},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":60.12,"high":63.13,"low":59.93,"close":63.11,"volume":10793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":127,"vwap":61.57},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":64.44,"high":69.2,"low":64.02,"close":68.67,"volume":16994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":293,"vwap":67.9},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":66.54,"high":69.07,"low":66.42,"close":68.84,"volume":15367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":213,"vwap":67.98},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":68.87,"high":71.28,"low":68.87,"close":71.27,"volume":12533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":137,"vwap":70.32},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":71.11,"high":72.71,"low":70.02,"close":70.3,"volume":13069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":126,"vwap":70.87},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":68.55,"high":68.86,"low":66.52,"close":66.79,"volume":9644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":125,"vwap":67.59},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":66.15,"high":67.87,"low":65.65,"close":67.81,"volume":6421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":66.94},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":66.1,"high":69.56,"low":66.1,"close":69.34,"volume":10115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":68.35},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":70.21,"high":73.59,"low":69.49,"close":71.67,"volume":11450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":136,"vwap":72.22},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":72.27,"high":72.27,"low":66.21,"close":66.59,"volume":28143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":194,"vwap":67.47},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":67.08,"high":69.1,"low":66.74,"close":69.09,"volume":24015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":216,"vwap":68.01},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":68.66,"high":70.3,"low":68.6,"close":69.96,"volume":18745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":152,"vwap":69.79},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":69.83,"high":70.77,"low":69.33,"close":69.95,"volume":8629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":69.89},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":69.95,"high":69.95,"low":67.84,"close":68.79,"volume":14308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":152,"vwap":68.28},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":72.32,"high":76.81,"low":72.32,"close":75.85,"volume":37724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":355,"vwap":75.3},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":75.86,"high":80.46,"low":75.86,"close":77.53,"volume":11350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":204,"vwap":77.98},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":77.43,"high":78,"low":74.75,"close":77.09,"volume":8893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":110,"vwap":76.03},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":79.99,"high":82.14,"low":77.83,"close":81.83,"volume":4800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":99,"vwap":80.36},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":80.61,"high":80.61,"low":77.75,"close":79.26,"volume":10110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":133,"vwap":78.96},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":79.14,"high":80.36,"low":77.72,"close":80.36,"volume":5488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":120,"vwap":79.15},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":79.92,"high":80.88,"low":77.16,"close":77.85,"volume":10241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":157,"vwap":78.38},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":79.6,"high":82.35,"low":79.57,"close":82.3,"volume":10301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":179,"vwap":81.03},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":81.81,"high":81.96,"low":78.13,"close":78.14,"volume":9917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":237,"vwap":79.42},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":78.02,"high":78.02,"low":74.58,"close":76.25,"volume":8196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":174,"vwap":75.91},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":76.32,"high":77.82,"low":76.2,"close":77.12,"volume":6294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":123,"vwap":77.05},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":78.21,"high":81.67,"low":76.62,"close":77.1,"volume":6978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":125,"vwap":79.33},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":79.84,"high":84.29,"low":79.84,"close":84.28,"volume":8222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":82.34},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":84.85,"high":84.85,"low":81.32,"close":81.47,"volume":5687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":187,"vwap":82.4},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":82.62,"high":86.59,"low":82.25,"close":85.88,"volume":4044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":85.45},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":85.37,"high":86.64,"low":84.27,"close":84.37,"volume":5883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":85.17},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":87.57,"high":87.73,"low":85.31,"close":86.28,"volume":7975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":248,"vwap":86.31},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":84.41,"high":84.81,"low":81.95,"close":82.01,"volume":6122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":177,"vwap":83.02},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":83.15,"high":87.28,"low":82.3,"close":87.28,"volume":7639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":141,"vwap":85.14},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":88.69,"high":91.05,"low":87.45,"close":91.05,"volume":5716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":89.58},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":91.07,"high":94.05,"low":90.02,"close":93.51,"volume":7606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":124,"vwap":92.16},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":93.6,"high":98.36,"low":93.6,"close":96.54,"volume":5695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":108,"vwap":97.25},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":98.33,"high":99.86,"low":95.52,"close":99.86,"volume":10732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":157,"vwap":97.88},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":101.27,"high":104.3,"low":100.76,"close":102.8,"volume":9883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":169,"vwap":102.68},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":104.52,"high":105.22,"low":102.64,"close":102.88,"volume":12247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":103.44},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":103.31,"high":103.51,"low":100.29,"close":103.12,"volume":7045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":102.32},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":103.73,"high":111.42,"low":103.73,"close":108.32,"volume":7898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":108.48},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":110.4,"high":113.68,"low":110.4,"close":111.55,"volume":9386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":139,"vwap":111.67},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":111.72,"high":112.8,"low":104.19,"close":106.52,"volume":22977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":287,"vwap":106.82},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":105.74,"high":108.75,"low":105.32,"close":108.52,"volume":7380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":107.06},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":103.8,"high":109.64,"low":102.39,"close":107.06,"volume":6331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":106.97},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":109.66,"high":117.47,"low":109.66,"close":116.86,"volume":10603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":133,"vwap":114.09},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":122.86,"high":125.17,"low":112.68,"close":115.44,"volume":33988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":530,"vwap":117.74},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":113.3,"high":118.07,"low":110.79,"close":114.78,"volume":23526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":271,"vwap":114.99},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":118.55,"high":123.36,"low":118.04,"close":122.41,"volume":8429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":131,"vwap":121.23},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":122.22,"high":123.46,"low":119.76,"close":120.27,"volume":4599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":120.92},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":118.54,"high":118.54,"low":111,"close":113.34,"volume":9127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":115,"vwap":113.77},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":111.89,"high":114.43,"low":110.49,"close":113.37,"volume":4911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":112.95},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":116.96,"high":117.95,"low":115.4,"close":116.81,"volume":4507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":116.72},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":121.71,"high":127.16,"low":121.71,"close":126.59,"volume":8627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":131,"vwap":124.92},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":125.88,"high":129.33,"low":124.32,"close":128.13,"volume":6558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":127.05},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":126.74,"high":129.64,"low":122.68,"close":124.58,"volume":6637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":125.29},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":122.2,"high":131.75,"low":122.2,"close":127.45,"volume":16216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":180,"vwap":129.03},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":126.74,"high":130.89,"low":124.67,"close":130.67,"volume":7443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":128.4},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":124.61,"high":127.04,"low":113.93,"close":120.25,"volume":14854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":202,"vwap":119.49},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":115.57,"high":120.16,"low":114.51,"close":114.51,"volume":6254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":117.27},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":112.77,"high":119.46,"low":112.77,"close":118.22,"volume":5109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":116.77},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":118.47,"high":120.5,"low":116.97,"close":118.34,"volume":3507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":118.51},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":113.96,"high":116.31,"low":108.58,"close":115.57,"volume":6056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":128,"vwap":111.8},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":121.11,"high":121.93,"low":118.2,"close":120.81,"volume":7071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":135,"vwap":119.88},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":119.17,"high":133.59,"low":119.17,"close":133.01,"volume":9606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":119,"vwap":128.87},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":132.29,"high":136.33,"low":132.29,"close":133.5,"volume":10495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":156,"vwap":133.9},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":131.12,"high":134.31,"low":126.01,"close":126.01,"volume":10943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":137,"vwap":130.13},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":126.83,"high":137.42,"low":125.25,"close":133.13,"volume":22652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":276,"vwap":133.56},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":130.7,"high":139.93,"low":130.7,"close":135.22,"volume":10569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":140,"vwap":136.17},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":134.3,"high":139.06,"low":130.66,"close":136.77,"volume":10611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":150,"vwap":134.06},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":135.6,"high":136.18,"low":131.19,"close":134.18,"volume":6758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":133.95},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":142.26,"high":145.39,"low":131.93,"close":132.42,"volume":10572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":133,"vwap":139.17},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":132.35,"high":144.45,"low":132.35,"close":141.46,"volume":8684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":162,"vwap":138.71},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":147.51,"high":152.28,"low":146.39,"close":152.28,"volume":8246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":149.69},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":155.15,"high":158.95,"low":152.43,"close":158.95,"volume":6753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":156.29},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":157.98,"high":166.89,"low":157.98,"close":164.6,"volume":10899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":348,"vwap":162.48},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":164.18,"high":166.23,"low":164.1,"close":166.18,"volume":7967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":241,"vwap":164.73},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":159.27,"high":159.71,"low":152.47,"close":153.04,"volume":5411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":140,"vwap":156.04},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":151.77,"high":153.8,"low":144.43,"close":148.17,"volume":11276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":178,"vwap":149.48},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":149.79,"high":159.95,"low":149.43,"close":159.62,"volume":7918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":246,"vwap":157.33},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":157.34,"high":166.23,"low":155.97,"close":166.02,"volume":7175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":195,"vwap":162.06},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":166.94,"high":167.83,"low":162.96,"close":164.9,"volume":12858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":262,"vwap":165.26},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":173.84,"high":174.87,"low":166.55,"close":166.55,"volume":9087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":147,"vwap":170.24},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":166.56,"high":167.35,"low":156.74,"close":156.86,"volume":10198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":159,"vwap":161.12},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":156.21,"high":161.97,"low":154.88,"close":160.44,"volume":14700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":304,"vwap":159.33},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":163.36,"high":166.18,"low":160.35,"close":163.49,"volume":7219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":146,"vwap":164.16},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":163.7,"high":165.29,"low":159.39,"close":164.65,"volume":16408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":371,"vwap":161.77},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":165.37,"high":169.08,"low":160.78,"close":162.74,"volume":9417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":177,"vwap":164.26},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":160.25,"high":161.83,"low":156.4,"close":159.64,"volume":6734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":196,"vwap":158.78},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":161.81,"high":162.75,"low":155.04,"close":155.85,"volume":6643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":159.63},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":155.81,"high":159.21,"low":150.57,"close":152.34,"volume":15833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":280,"vwap":154.13},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":154.74,"high":166.61,"low":154.74,"close":163.67,"volume":23767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":516,"vwap":163.14},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":165.39,"high":177.64,"low":165.39,"close":175.31,"volume":12554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":335,"vwap":175.06},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":173.26,"high":177.385,"low":171.16,"close":171.5,"volume":8652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":165,"vwap":173.05627},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":172.79,"high":177.67,"low":172.79,"close":177.5,"volume":5778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":110,"vwap":175.97388},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":173.35,"high":173.77,"low":168.67,"close":171.18,"volume":7056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":188,"vwap":170.840627},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":168.38,"high":168.38,"low":164.005,"close":164.4,"volume":4551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":137,"vwap":165.485},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":163.72,"high":164.335,"low":156.9,"close":158.02,"volume":10213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":195,"vwap":159.802034},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":157.215,"high":161.495,"low":156.685,"close":159.61,"volume":5794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":159.158684},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":155.13,"high":161,"low":153.04,"close":157.07,"volume":10088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":187,"vwap":156.871449},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":157.01,"high":157.01,"low":145.39,"close":151.89,"volume":16850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":310,"vwap":148.787526},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":153.48,"high":159.42,"low":153.48,"close":159.42,"volume":12956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":275,"vwap":156.449733},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":162.4,"high":185.64,"low":162.4,"close":176.06,"volume":40572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":490,"vwap":175.200826},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":171.67,"high":171.83,"low":159.76,"close":164.74,"volume":20743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":327,"vwap":166.106263},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":171.48,"high":173.65,"low":166.74,"close":167.715,"volume":12997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":263,"vwap":170.211724},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":165.83,"high":165.83,"low":155.95,"close":165.345,"volume":17045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":283,"vwap":160.246984},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":162.46,"high":166.71,"low":158.01,"close":164.93,"volume":12319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":230,"vwap":162.166558},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":165.195,"high":176.985,"low":163.91,"close":176.68,"volume":20763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":344,"vwap":171.721853},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":176.225,"high":176.225,"low":166.395,"close":166.395,"volume":7602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":170.306277},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":167.885,"high":170.99,"low":164,"close":166.56,"volume":11379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":166,"vwap":168.225436},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":156.05,"high":169.74,"low":154.73,"close":168.97,"volume":10814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":164.187433},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":170.255,"high":181.82,"low":169.4,"close":181.82,"volume":17206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":182,"vwap":176.418956},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":183.245,"high":197.95,"low":183.245,"close":195.7,"volume":13735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":161,"vwap":192.763765},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":192.55,"high":196.05,"low":179.56,"close":180.21,"volume":17499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":196,"vwap":187.170702},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":172.3,"high":181.24,"low":172.3,"close":179.135,"volume":6380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":94,"vwap":179.001451},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":181.46,"high":187.33,"low":178.06,"close":181.875,"volume":5292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":181.853452},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":178.58,"high":179.17,"low":170.62,"close":171.09,"volume":9913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":173.310942},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":170.94,"high":175.99,"low":169.88,"close":173.7,"volume":5037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":173.23458},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":171.64,"high":171.64,"low":163.54,"close":165.74,"volume":6086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":166.007982},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":165.85,"high":176.77,"low":165.85,"close":175.93,"volume":7691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":173.919269},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":175.92,"high":184.78,"low":170.945,"close":176.91,"volume":10062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":172,"vwap":176.930597},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":180.01,"high":180.01,"low":160.64,"close":167.385,"volume":10098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":185,"vwap":167.192822},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":165.69,"high":171.355,"low":147.62,"close":148.49,"volume":11714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":157,"vwap":157.69215},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":162.92,"high":167.65,"low":157.44,"close":167.65,"volume":8057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":121,"vwap":162.409127},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":165.61,"high":169.72,"low":160.39,"close":167.68,"volume":3367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":165.864447},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":169.82,"high":172.12,"low":165.46,"close":165.46,"volume":4875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":169.272576},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":158.805,"high":163.205,"low":151.51,"close":163.205,"volume":12006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":165,"vwap":155.797106},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":166.25,"high":166.25,"low":153.99,"close":157.35,"volume":12698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":154,"vwap":159.023264},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":159.68,"high":167.97,"low":155.35,"close":155.99,"volume":13937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":147,"vwap":162.981962},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":155.44,"high":165.5,"low":154.27,"close":163.42,"volume":5626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":160.3889},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":166.58,"high":168.69,"low":164.5,"close":166.42,"volume":5356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":166.609055},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":161.64,"high":170.69,"low":158.07,"close":170.55,"volume":8020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":91,"vwap":165.69383},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":163.61,"high":165.41,"low":155.92,"close":162.89,"volume":17559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":205,"vwap":161.861629},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":167.82,"high":175.22,"low":165.91,"close":170.41,"volume":9611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":184,"vwap":169.644696},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":172.295,"high":181.955,"low":172.295,"close":180.07,"volume":8683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":178.686675},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":182.34,"high":187.82,"low":176.35,"close":176.35,"volume":6369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":179.549483},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":168.51,"high":174.13,"low":163.67,"close":173.8,"volume":13226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":165,"vwap":170.38641},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":172.09,"high":172.71,"low":166.58,"close":172.195,"volume":20886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":168,"vwap":170.451591},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":162.07,"high":172.02,"low":159.79,"close":169.6,"volume":23040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":183,"vwap":167.062271},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":156.635,"high":163.6,"low":151.29,"close":157.27,"volume":20410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":239,"vwap":156.880004},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":160.39,"high":170.21,"low":156.43,"close":167.945,"volume":8281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":91,"vwap":160.647881},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":161.985,"high":163.85,"low":153.57,"close":157.99,"volume":12648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":139,"vwap":158.388029},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":149.605,"high":158.21,"low":147.63,"close":158.21,"volume":15192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":153.143129},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":157.66,"high":170.65,"low":157.65,"close":169.635,"volume":23193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":200,"vwap":163.921152},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":172.22,"high":177,"low":169.71,"close":170.87,"volume":11732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":135,"vwap":173.054161},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":169.005,"high":170.73,"low":163.54,"close":166.87,"volume":7572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":166.815952},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":157.05,"high":159.25,"low":149.085,"close":151.84,"volume":19522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":221,"vwap":154.084805},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":158.55,"high":159.33,"low":146.05,"close":148.93,"volume":12016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":149,"vwap":151.05984},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":153.48,"high":158.51,"low":153.48,"close":156.27,"volume":12791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":156.868484},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":156.745,"high":161.19,"low":155.89,"close":157.37,"volume":8259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":158.619121},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":153.55,"high":153.55,"low":145.845,"close":145.88,"volume":8821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":130,"vwap":148.119975},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":143.39,"high":152.9,"low":142.41,"close":150.1,"volume":11096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":149,"vwap":145.148141},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":150.51,"high":154.08,"low":140.235,"close":142.475,"volume":10702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":145,"vwap":147.760656},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":151.59,"high":151.83,"low":145,"close":148.72,"volume":13762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":164,"vwap":149.000079},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":140.38,"high":141.79,"low":135.01,"close":140.52,"volume":10949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":160,"vwap":138.258738},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":149.21,"high":157.19,"low":149.21,"close":153.85,"volume":10899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":143,"vwap":154.750813},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":150.645,"high":161.06,"low":150.645,"close":154.72,"volume":9564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":125,"vwap":157.420385},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":152.39,"high":153.66,"low":138.41,"close":138.76,"volume":11400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":178,"vwap":142.182828},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":136.23,"high":141.98,"low":134.99,"close":135.725,"volume":7741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":137.5813},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":154.05,"high":166.835,"low":154.05,"close":166.37,"volume":15294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":200,"vwap":162.644756},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":171.29,"high":180.43,"low":167.65,"close":169.1,"volume":20749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":241,"vwap":172.903798},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":157.67,"high":173.425,"low":157.67,"close":171.44,"volume":10880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":137,"vwap":164.825125},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":172.37,"high":176.76,"low":170.08,"close":170.21,"volume":13921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":189,"vwap":174.232909},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":162.76,"high":171.345,"low":161.52,"close":170.59,"volume":8785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":126,"vwap":165.178013},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":183.38,"high":183.38,"low":174.79,"close":177.35,"volume":7292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":177.865081},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":174.375,"high":183.19,"low":173.28,"close":182.38,"volume":5975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":177.310085},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":183.46,"high":183.46,"low":170.73,"close":172.38,"volume":5647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":173.653845},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":181,"high":187.4,"low":176.86,"close":183.64,"volume":2693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":181.853939},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":193.09,"high":200.35,"low":191.12,"close":198.08,"volume":12372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":151,"vwap":196.904536},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":203.375,"high":205.27,"low":193.15,"close":199.905,"volume":11044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":169,"vwap":199.84502},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":200.07,"high":200.07,"low":193.54,"close":196.4,"volume":6447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":195.97476},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":207.59,"high":211.17,"low":204.67,"close":210.58,"volume":7906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":96,"vwap":208.000141},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":206.28,"high":209.33,"low":203.33,"close":208.35,"volume":7285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":125,"vwap":207.129139},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":202.81,"high":206.27,"low":198.01,"close":200.28,"volume":8073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":201.291443},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":207.015,"high":207.015,"low":200.97,"close":202.07,"volume":4225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":203.093748},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":203.025,"high":206.18,"low":189.23,"close":191.74,"volume":4821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":193.311164},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":187.22,"high":189.89,"low":182.29,"close":185.91,"volume":7577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":185.317993},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":190.19,"high":196.59,"low":184,"close":185.55,"volume":8235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":188.197916},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":190.15,"high":190.42,"low":177.03,"close":177.23,"volume":8899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":180.572967},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":172.32,"high":174.42,"low":163.66,"close":168.25,"volume":14957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":158,"vwap":169.429118},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":174.37,"high":179.295,"low":170.92,"close":178.16,"volume":12449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":144,"vwap":175.871324},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":173.01,"high":177.29,"low":168.965,"close":173.79,"volume":9647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":110,"vwap":173.524376},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":172.47,"high":186.57,"low":171.96,"close":186.215,"volume":9829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":182.527117},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":197.28,"high":197.29,"low":179.83,"close":185.53,"volume":13452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":178,"vwap":186.97464},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":192.755,"high":203.91,"low":190.515,"close":203.53,"volume":9969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":199.110164},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":198.82,"high":198.82,"low":178.03,"close":184.73,"volume":12845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":177,"vwap":186.586552},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":184.76,"high":194.49,"low":184.24,"close":189.55,"volume":8634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":115,"vwap":189.538154},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":193.46,"high":203.825,"low":188.195,"close":188.56,"volume":25902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":230,"vwap":197.87442},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":189.035,"high":192.495,"low":184.31,"close":190.465,"volume":8533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":188.327881},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":188.65,"high":196.48,"low":185.81,"close":195.075,"volume":3957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":191.144545},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":196.62,"high":197.53,"low":184.79,"close":190.625,"volume":10895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":144,"vwap":190.214736},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":182.975,"high":182.975,"low":171.005,"close":172.42,"volume":20666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":225,"vwap":173.953771},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":173.7,"high":173.7,"low":156.825,"close":160.19,"volume":9942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":164.339713},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":158.5,"high":161.53,"low":151.24,"close":157.13,"volume":18651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":197,"vwap":156.333552},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":161.5,"high":176.32,"low":161.5,"close":175.105,"volume":20294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":227,"vwap":172.27864},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":167.41,"high":181.78,"low":167.41,"close":179.45,"volume":9494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":125,"vwap":175.323928},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":181.9,"high":184.93,"low":174.535,"close":174.97,"volume":10478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":178.443036},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":174.9,"high":182.67,"low":174.9,"close":181.43,"volume":5366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":180.055},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":182.855,"high":192.21,"low":181.745,"close":186.59,"volume":12400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":135,"vwap":187.651599},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":183.83,"high":193.75,"low":180.665,"close":191.91,"volume":17622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":175,"vwap":188.019557},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":192.125,"high":197.13,"low":190.55,"close":195.96,"volume":7560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":194.420665},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":189.94,"high":189.94,"low":176.5,"close":181.94,"volume":15747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":181,"vwap":181.653593},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":172.73,"high":172.73,"low":157.43,"close":157.86,"volume":43444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":387,"vwap":162.600015},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":156.695,"high":165.52,"low":156.695,"close":165.52,"volume":9202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":115,"vwap":161.78942},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":169.4,"high":182.11,"low":168.5,"close":179.315,"volume":17154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":234,"vwap":178.96409},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":176.725,"high":176.725,"low":158.26,"close":160.49,"volume":22474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":228,"vwap":166.692831},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":166.45,"high":167.01,"low":157.03,"close":158.02,"volume":11901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":125,"vwap":161.133762},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":168.41,"high":171.58,"low":156.335,"close":169.85,"volume":11545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":175,"vwap":163.795116},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":166.83,"high":177.78,"low":160.105,"close":160.105,"volume":17568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":160,"vwap":170.375507},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":159.1,"high":176.37,"low":159.1,"close":174.35,"volume":23361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":219,"vwap":171.545278},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":177.52,"high":185.03,"low":177.14,"close":179.29,"volume":7350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":180.902476},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":186.49,"high":190.03,"low":181.41,"close":187.49,"volume":18584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":179,"vwap":187.118956},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":190.99,"high":190.99,"low":180.48,"close":185.75,"volume":12328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":185.405471},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":190.91,"high":210.16,"low":190.91,"close":200.98,"volume":19838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":220,"vwap":204.451944},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":213.41,"high":216.85,"low":198.5,"close":206.71,"volume":21954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":213,"vwap":205.426852},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":220.57,"high":232.8,"low":220.57,"close":230.35,"volume":25605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":252,"vwap":227.10704},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":222.975,"high":242.805,"low":222.975,"close":234.91,"volume":12725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":146,"vwap":236.63495},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":242.59,"high":257.05,"low":242.59,"close":247.67,"volume":14997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":174,"vwap":250.577815},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":251.98,"high":271.23,"low":251.76,"close":256.31,"volume":9900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":143,"vwap":259.550404},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":262.81,"high":278.94,"low":260.2,"close":275.53,"volume":22763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":349,"vwap":271.818368},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":281.72,"high":291.79,"low":271.58,"close":291.79,"volume":10470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":140,"vwap":280.725344},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":289.4,"high":300.48,"low":287.91,"close":291.91,"volume":5379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":143,"vwap":292.394878},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":289.82,"high":295.69,"low":282.03,"close":282.89,"volume":10097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":115,"vwap":287.463644},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":284.68,"high":304.2,"low":284.49,"close":303.16,"volume":8826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":124,"vwap":293.302937},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":300.405,"high":308.65,"low":293.06,"close":304.34,"volume":6670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":302.400526},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":311.16,"high":324.63,"low":298.83,"close":324.5,"volume":11631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":125,"vwap":313.550684},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":315.96,"high":321.73,"low":299.25,"close":315.685,"volume":7476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":309.782405},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":318.1,"high":331.95,"low":318.1,"close":324.53,"volume":16247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":179,"vwap":326.137451},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":292.35,"high":298.5,"low":277.88,"close":294.38,"volume":17719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":197,"vwap":289.175236},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":270.33,"high":276.06,"low":266,"close":273.16,"volume":6655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":271.249075},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":274.08,"high":276.44,"low":265.1,"close":273.6,"volume":5161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":272.11452},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":267.9,"high":277.26,"low":259.45,"close":277.26,"volume":9492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":123,"vwap":270.241309},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":271.52,"high":271.63,"low":249.94,"close":254.505,"volume":8233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":135,"vwap":256.58591},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":244.63,"high":270.64,"low":244.63,"close":267.05,"volume":13253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":150,"vwap":264.684943},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":273,"high":273,"low":248.6,"close":248.6,"volume":7301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":262.048191},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":251.56,"high":266.46,"low":251.56,"close":266.46,"volume":2966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":259.224103},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":260.01,"high":262.56,"low":253.64,"close":253.64,"volume":3003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":258.353261},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":241.01,"high":256.48,"low":241.01,"close":254.17,"volume":2733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":249.455625},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":249.87,"high":252.04,"low":244.34,"close":245.77,"volume":4558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":247.780845},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":260.22,"high":262.105,"low":245.49,"close":245.49,"volume":11972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":235,"vwap":254.276597},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":244.795,"high":245.29,"low":230.07,"close":239.01,"volume":5198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":236.134},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":239,"high":244.74,"low":227.01,"close":232.71,"volume":4997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":233.41752},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":231.86,"high":250.18,"low":230.86,"close":249.03,"volume":4373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":240.339231},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":248.46,"high":248.46,"low":223.12,"close":229.01,"volume":7840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":227.865241},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":220.02,"high":231.92,"low":215.29,"close":227.22,"volume":8438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":225.306883},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":238.11,"high":250.43,"low":231.355,"close":249.74,"volume":12562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":131,"vwap":243.845123},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":253.74,"high":264.98,"low":248.25,"close":254.63,"volume":14766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":186,"vwap":256.691601},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":262.6,"high":271.94,"low":257.24,"close":261.92,"volume":12844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":264.579368},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":274.66,"high":278.28,"low":264.85,"close":276.91,"volume":11390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":110,"vwap":273.012414},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":276.11,"high":278.33,"low":273.61,"close":277.27,"volume":3697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":276.515},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":283.93,"high":284.57,"low":275.16,"close":281.85,"volume":3911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":279.754839},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":281.395,"high":290.7,"low":278.04,"close":287.14,"volume":5123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":286.065189},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":288.67,"high":290.05,"low":272.58,"close":274.26,"volume":22756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":237,"vwap":280.803152},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":265.74,"high":277.37,"low":261.91,"close":277.37,"volume":8980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":99,"vwap":270.147285},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":272.25,"high":287.78,"low":270.72,"close":286.96,"volume":8565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":130,"vwap":281.758454},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":288.65,"high":288.65,"low":279.77,"close":288.395,"volume":4308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":283.905571},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":320.4,"high":341.46,"low":314.99,"close":341.46,"volume":20427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":226,"vwap":327.036474},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":320.79,"high":321.61,"low":300.25,"close":305.23,"volume":12147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":145,"vwap":310.089722},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":312.87,"high":328.41,"low":312.83,"close":317.14,"volume":8904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":321.041361},{"source":"alpaca","symbol":"LABU","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":301.87,"high":309.81,"low":293.25,"close":308.44,"volume":7393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":303.274693},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":97.5,"high":97.94,"low":97.41,"close":97.69,"volume":4417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":97.71},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":98.01,"high":98.01,"low":97.97,"close":97.97,"volume":257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":97.99},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":99.01,"high":99.01,"low":98.81,"close":98.89,"volume":1283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":98.94},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":98.37,"high":98.37,"low":97.68,"close":98.02,"volume":3131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":98},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":98.59,"high":98.63,"low":98.46,"close":98.57,"volume":6823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":98.54},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":98.46,"high":98.64,"low":98.39,"close":98.64,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":98.52},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":98.62,"high":98.66,"low":98.4,"close":98.4,"volume":1732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":98.56},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":98.07,"high":98.07,"low":97.75,"close":97.75,"volume":2567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":97.89},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":97.89,"high":98.33,"low":97.89,"close":98.15,"volume":2265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":98.16},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":97.77,"high":97.79,"low":97.77,"close":97.79,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":97.78},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":97.22,"high":97.73,"low":96.61,"close":97.7,"volume":2704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":97.42},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":97.96,"high":98.55,"low":97.91,"close":98.55,"volume":1086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":98.26},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":99.09,"high":99.09,"low":98.33,"close":98.52,"volume":1047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":98.54},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":98.52,"high":98.52,"low":98.52,"close":98.52,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":98.98,"high":99.33,"low":98.66,"close":99.33,"volume":2208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":99.01},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":99.55,"high":99.66,"low":99.46,"close":99.62,"volume":2238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":99.61},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":99.69,"high":99.69,"low":99.52,"close":99.52,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":99.6},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":99.35,"high":99.71,"low":99.35,"close":99.71,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":99.53},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":99.71,"high":99.71,"low":99.71,"close":99.71,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":99.94,"high":99.94,"low":99.58,"close":99.58,"volume":895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":99.75},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":98.96,"high":99.33,"low":98.96,"close":99.3,"volume":867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":99.18},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":99.05,"high":99.07,"low":97.57,"close":97.72,"volume":3801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":98.31},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":95.7,"high":96.39,"low":95.61,"close":96.24,"volume":2950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":96.14},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":97.38,"high":97.76,"low":97.38,"close":97.75,"volume":6784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":97.55},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":97,"high":97.22,"low":96.92,"close":96.99,"volume":2174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":97.03},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":97.03,"high":97.47,"low":96.78,"close":97.46,"volume":2559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":97.31},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":97.33,"high":97.44,"low":96.66,"close":97.12,"volume":5880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":96.98},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":97,"high":97.02,"low":96.94,"close":97.02,"volume":808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":96.98},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":96.98,"high":97.07,"low":96.52,"close":96.52,"volume":1533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":96.75},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":96.86,"high":97.77,"low":96.86,"close":97.75,"volume":1133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":97.56},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":98.28,"high":98.58,"low":98.06,"close":98.58,"volume":5569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":98.21},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":97.87,"high":98.13,"low":97.74,"close":97.9,"volume":9097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":376,"vwap":97.93},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":97.72,"high":97.84,"low":97.68,"close":97.71,"volume":1040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":97.74},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":97.73,"high":97.89,"low":97.72,"close":97.76,"volume":1831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":97.77},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":97.49,"high":97.49,"low":97.11,"close":97.22,"volume":5413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":97.22},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":97.26,"high":97.26,"low":96.4,"close":97.03,"volume":1645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":96.9},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":96.58,"high":96.74,"low":96.34,"close":96.7,"volume":4066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":96.47},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":98.3,"high":98.64,"low":98.14,"close":98.31,"volume":8904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":98.41},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":97.83,"high":97.83,"low":97.47,"close":97.47,"volume":7680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":94,"vwap":97.67},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":97.62,"high":97.62,"low":97.32,"close":97.4,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":97.47},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":97.63,"high":97.8,"low":97.62,"close":97.8,"volume":1477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":97.71},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":98.23,"high":98.25,"low":98.2,"close":98.22,"volume":939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":98.22},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":97.25,"high":97.31,"low":97.25,"close":97.31,"volume":1127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":97.29},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":96.32,"high":96.6,"low":95.82,"close":96.58,"volume":5039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":96.5},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":96.62,"high":96.62,"low":96.05,"close":96.52,"volume":4706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":96.32},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":96.59,"high":97.29,"low":96.59,"close":97.26,"volume":4553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":97.08},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":97.39,"high":97.39,"low":96.7,"close":97.25,"volume":4506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":97.16},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":97.32,"high":97.7,"low":97.27,"close":97.7,"volume":9621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":123,"vwap":97.54},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":97.57,"high":97.9,"low":97.57,"close":97.84,"volume":6287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":97.75},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":97.39,"high":97.39,"low":96.8,"close":97.13,"volume":1629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":96.96},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":98.48,"high":98.61,"low":98.45,"close":98.45,"volume":6107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":98.48},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":98.51,"high":98.57,"low":98.25,"close":98.35,"volume":13307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":261,"vwap":98.41},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":98.82,"high":98.82,"low":98.59,"close":98.66,"volume":1323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":98.67},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":98.51,"high":98.8,"low":98.45,"close":98.76,"volume":3621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":98.67},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":98.15,"high":99.14,"low":98.15,"close":98.94,"volume":3205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":98.77},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":99.98,"high":100.4,"low":99.98,"close":100.23,"volume":556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":100.23},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":100.08,"high":100.31,"low":99.86,"close":100.31,"volume":1617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":99,"vwap":100.1},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":99.96,"high":100.74,"low":99.85,"close":100.69,"volume":6054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":100.31},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":100.86,"high":100.94,"low":100.39,"close":100.41,"volume":3400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":100.66},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":100.08,"high":100.2,"low":100.08,"close":100.19,"volume":1369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":100.11},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":99.61,"high":99.63,"low":99.25,"close":99.51,"volume":4244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":119,"vwap":99.57},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":99.87,"high":100.55,"low":99.87,"close":100.51,"volume":2859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":100.32},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":101.08,"high":101.36,"low":100.95,"close":101.16,"volume":2709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":101.19},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":100.65,"high":101.14,"low":100.63,"close":101.14,"volume":5528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":100.91},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":101.36,"high":101.72,"low":101.25,"close":101.72,"volume":7634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":101.33},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":101.87,"high":102.25,"low":101.72,"close":102.23,"volume":4829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":101.94},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":102.46,"high":102.74,"low":102.17,"close":102.2,"volume":2835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":102.45},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":103.13,"high":103.17,"low":102.7,"close":102.7,"volume":3990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":102.94},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":102.12,"high":102.26,"low":101.82,"close":101.92,"volume":1409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":102.08},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":102.14,"high":103.05,"low":102.12,"close":103.05,"volume":3065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":102.55},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":102.25,"high":102.39,"low":102.25,"close":102.39,"volume":499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":102.32},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":102.86,"high":102.88,"low":99.3,"close":99.3,"volume":4281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":101.45},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":100.6,"high":101.14,"low":100.24,"close":100.91,"volume":9241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":91,"vwap":100.82},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":100.62,"high":101.52,"low":100.62,"close":101,"volume":1305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":101.21},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":101.49,"high":101.88,"low":100.62,"close":101.31,"volume":2525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":101.31},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":100.79,"high":100.79,"low":100.54,"close":100.54,"volume":494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":100.63},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":101.02,"high":101.6,"low":101.02,"close":101.39,"volume":1287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":101.3},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":102.49,"high":102.85,"low":102.49,"close":102.76,"volume":1698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":102.74},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":102.54,"high":103.47,"low":102.5,"close":103.36,"volume":6985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":150,"vwap":103.23},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":102.91,"high":103.16,"low":102.04,"close":102.24,"volume":4369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":102.72},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":102.58,"high":103.1,"low":102.41,"close":103.09,"volume":2213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":102.85},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":103.75,"high":103.89,"low":103.53,"close":103.53,"volume":5497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":103.8},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":104.55,"high":104.65,"low":104.4,"close":104.65,"volume":1175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":104.6},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":104.66,"high":104.7,"low":104.48,"close":104.51,"volume":1361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":104.6},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":103.84,"high":103.99,"low":103.05,"close":103.39,"volume":13449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":162,"vwap":103.71},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":103.38,"high":103.69,"low":102.69,"close":102.69,"volume":7511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":103.21},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":103.3,"high":103.41,"low":102.84,"close":103.15,"volume":2965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":103.23},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":103.01,"high":103.14,"low":102.68,"close":103.08,"volume":17228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":140,"vwap":103.02},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":102.18,"high":102.22,"low":101.23,"close":101.23,"volume":1813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":101.83},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":101.29,"high":102.4,"low":101.29,"close":102.22,"volume":2735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":102.28},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":100.51,"high":101.08,"low":100.36,"close":100.51,"volume":11749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":100.55},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":99.42,"high":100.39,"low":99.01,"close":100.32,"volume":15044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":99.31},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":101.69,"high":101.85,"low":100.9,"close":101.74,"volume":4712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":101.38},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":101.43,"high":101.94,"low":101.43,"close":101.74,"volume":7029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":101.78},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":101.78,"high":101.78,"low":101.78,"close":101.78,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":101.78},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":101.33,"high":101.66,"low":100.32,"close":100.34,"volume":10552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":101.16},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":99.58,"high":100.81,"low":99.58,"close":100.16,"volume":9465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":100.14},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":100.2,"high":100.25,"low":98.61,"close":98.88,"volume":5887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":99.4},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":98.26,"high":99.12,"low":98.13,"close":98.61,"volume":13421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":98.89},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":99.06,"high":99.38,"low":98.23,"close":98.59,"volume":17899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":151,"vwap":99.04},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":99.83,"high":99.98,"low":96.36,"close":96.39,"volume":18009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":157,"vwap":96.92},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":96.85,"high":98.7,"low":96.47,"close":97.94,"volume":4337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":97.57},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":98.67,"high":99.25,"low":98.67,"close":99.1,"volume":6730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":98.9},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":98.92,"high":100.27,"low":98.56,"close":100.11,"volume":4476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":99.95},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":100.42,"high":101.01,"low":100.42,"close":100.74,"volume":7512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":100.83},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":100.95,"high":101.66,"low":100.95,"close":101.63,"volume":1512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":101.48},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":101.43,"high":101.76,"low":101.2,"close":101.21,"volume":1449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":101.51},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":101.62,"high":102.51,"low":101.62,"close":102.31,"volume":4465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":102.27},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":102.26,"high":103.44,"low":102.26,"close":103.42,"volume":1201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":103.27},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":102.93,"high":103.25,"low":102.9,"close":103,"volume":2436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":103.09},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":103.94,"high":103.94,"low":103.58,"close":103.59,"volume":3195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":103.73},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":103.34,"high":103.34,"low":102.93,"close":102.98,"volume":2339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":103.12},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":102.95,"high":103.08,"low":102.94,"close":102.94,"volume":1921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":103.02},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":102.93,"high":103.96,"low":102.93,"close":103.89,"volume":2042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":103.59},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":103.43,"high":103.83,"low":103.27,"close":103.83,"volume":1943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":103.51},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":103.88,"high":104.04,"low":102.64,"close":102.74,"volume":5485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":103.3},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":102.63,"high":102.85,"low":102.57,"close":102.62,"volume":1852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":102.66},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":102.49,"high":102.49,"low":101.77,"close":102.36,"volume":2894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":102.1},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":102.43,"high":102.43,"low":101.04,"close":101.04,"volume":2586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":101.3},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":102.53,"high":102.73,"low":101.86,"close":101.99,"volume":6765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":102.25},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":102.64,"high":103.11,"low":102.64,"close":102.79,"volume":4827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":234,"vwap":102.92},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":103.53,"high":103.53,"low":103.29,"close":103.33,"volume":3014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":103.37},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":103.19,"high":103.19,"low":102.87,"close":103.1,"volume":3304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":103.06},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":103.1,"high":103.1,"low":103.1,"close":103.1,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":103.33,"high":103.46,"low":103.28,"close":103.44,"volume":2283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":103.42},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":103.11,"high":103.27,"low":103.07,"close":103.19,"volume":2545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":103.15},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":103.2,"high":103.2,"low":103.06,"close":103.06,"volume":1035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":103.14},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":102.78,"high":102.78,"low":102.12,"close":102.12,"volume":2994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":102.48},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":102.59,"high":102.59,"low":101.62,"close":102.04,"volume":3905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":102.07},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":103.19,"high":103.43,"low":103.03,"close":103.03,"volume":3629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":103.14},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":103.6,"high":104.99,"low":103.6,"close":104.97,"volume":3384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":104.4},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":104.66,"high":104.94,"low":104.4,"close":104.49,"volume":6488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":104.59},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":103.96,"high":104.19,"low":103.96,"close":104.02,"volume":1515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":104.05},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":104.17,"high":105,"low":104.17,"close":104.95,"volume":2177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":104.88},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":104.42,"high":104.8,"low":104.42,"close":104.77,"volume":5864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":94,"vwap":104.69},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":104.83,"high":104.83,"low":104.24,"close":104.38,"volume":1772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":104.5},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":104.04,"high":104.08,"low":103.24,"close":103.95,"volume":11827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":235,"vwap":103.67},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":104.76,"high":104.95,"low":104.09,"close":104.1,"volume":3259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":104.38},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":103.64,"high":104.13,"low":103.64,"close":104.02,"volume":5638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":104},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":102.65,"high":103.29,"low":102.43,"close":102.48,"volume":2601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":102.96},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":103.03,"high":104.59,"low":103,"close":104.15,"volume":6921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":103.9},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":104.76,"high":104.95,"low":104.42,"close":104.82,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":104.78},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":104.41,"high":104.92,"low":104.32,"close":104.58,"volume":2428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":104.48},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":105.27,"high":105.34,"low":105.19,"close":105.34,"volume":1937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":105.25},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":105.68,"high":105.68,"low":105.51,"close":105.55,"volume":1772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":105.58},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":106.52,"high":106.7,"low":105.88,"close":105.88,"volume":9684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":106.34},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":105.66,"high":105.66,"low":104.01,"close":105.08,"volume":13196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":108,"vwap":104.67},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":104.25,"high":104.35,"low":103.22,"close":103.57,"volume":8409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":96,"vwap":103.69},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":103.54,"high":104.48,"low":103.54,"close":104.24,"volume":6170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":104.22},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":103.73,"high":103.83,"low":101.36,"close":102.28,"volume":11562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":167,"vwap":102.42},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":101.78,"high":102.34,"low":100.9,"close":101.64,"volume":6664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":101.71},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":101.39,"high":101.39,"low":100.06,"close":100.14,"volume":5602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":100.41},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":101.08,"high":102.38,"low":101.08,"close":102.35,"volume":2767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":101.99},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":101.68,"high":102.84,"low":101.68,"close":102.76,"volume":5026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":102.65},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":102.68,"high":103.18,"low":102.55,"close":102.55,"volume":2013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":102.95},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":102.05,"high":103.04,"low":102.05,"close":103.04,"volume":1527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":102.71},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":103.61,"high":103.61,"low":101.05,"close":101.18,"volume":7688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":102.15},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":102.53,"high":102.79,"low":102.29,"close":102.29,"volume":2678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":102.55},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":102.18,"high":102.5,"low":101.3,"close":101.91,"volume":2349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":101.79},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":101.91,"high":103.27,"low":101.91,"close":102.84,"volume":3722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":102.71},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":102.19,"high":102.39,"low":101.94,"close":102.39,"volume":23820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":289,"vwap":102.31},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":103.16,"high":103.36,"low":102.45,"close":102.86,"volume":19065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":439,"vwap":102.96},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":101.83,"high":101.83,"low":101.08,"close":101.21,"volume":18661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":174,"vwap":101.33},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":101.47,"high":102.62,"low":101.47,"close":102.49,"volume":10004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":102.44},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":103.21,"high":103.72,"low":103.21,"close":103.72,"volume":24297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":398,"vwap":103.54},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":103.71,"high":103.71,"low":102.74,"close":103.62,"volume":4366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":103.39},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":102.77,"high":103.61,"low":102.64,"close":103.6,"volume":2751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":103.24},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":102.75,"high":103.7,"low":102.7,"close":103.4,"volume":9287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":103.07},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":101.06,"high":102.51,"low":100.56,"close":102.04,"volume":7306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":101.77},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":102.34,"high":103.76,"low":102.34,"close":103.49,"volume":7718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":96,"vwap":103.44},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":103.53,"high":103.86,"low":102.16,"close":102.97,"volume":7296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":102.63},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":101.47,"high":102.26,"low":101.46,"close":101.69,"volume":7488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":101.84},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":100.95,"high":102.52,"low":100.08,"close":102.52,"volume":14745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":100.86},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":102.65,"high":103.15,"low":101.96,"close":102.02,"volume":8406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":96,"vwap":102.45},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":102.3,"high":102.33,"low":101.28,"close":101.71,"volume":6915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":101.71},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":100.89,"high":100.9,"low":99.52,"close":99.6,"volume":16734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":100.02},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":100.67,"high":100.67,"low":99.44,"close":99.55,"volume":3211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":99.75},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":100.83,"high":100.94,"low":100.61,"close":100.74,"volume":2883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":100.77},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":101.61,"high":101.7,"low":101.56,"close":101.56,"volume":1279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":101.59},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":100.94,"high":101,"low":100.43,"close":100.43,"volume":986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":100.89},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":99.22,"high":100.2,"low":99.22,"close":100.08,"volume":2499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":99.87},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":99.76,"high":99.76,"low":98.08,"close":98.52,"volume":13462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":99.12},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":100.14,"high":100.44,"low":99.34,"close":99.64,"volume":3329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":99.77},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":98.49,"high":99.17,"low":98.24,"close":98.62,"volume":8519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":98.8},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":99.95,"high":100,"low":99.2,"close":99.32,"volume":5089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":99.78},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":99.47,"high":99.47,"low":98.07,"close":98.13,"volume":1689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":98.61},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":96.65,"high":96.77,"low":96.14,"close":96.14,"volume":1311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":96.51},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":96.56,"high":96.85,"low":96.41,"close":96.85,"volume":915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":96.61},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":97.3,"high":98.38,"low":97.09,"close":98.37,"volume":8396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":97.9},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":98.81,"high":99.44,"low":98.81,"close":99.11,"volume":2079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":99.1},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":98.84,"high":99.12,"low":98.84,"close":99.1,"volume":1768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":99.08},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":99.58,"high":99.81,"low":99.58,"close":99.81,"volume":865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":99.76},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":99.44,"high":99.44,"low":98.4,"close":99.33,"volume":12416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":98.91},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":102.35,"high":102.39,"low":101.83,"close":101.95,"volume":2904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":102.22},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":101.06,"high":101.84,"low":101.06,"close":101.57,"volume":6446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":101.5},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":101.51,"high":101.51,"low":100.78,"close":100.91,"volume":8738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":104,"vwap":100.99},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":100.79,"high":102.46,"low":100.58,"close":102.45,"volume":5525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":101.13},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":103.03,"high":103.36,"low":102.96,"close":103.33,"volume":6270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":103.18},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":103.87,"high":104.42,"low":103.87,"close":104.38,"volume":3219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":104.24},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":105.1,"high":105.26,"low":104.75,"close":105.17,"volume":6023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":105.06},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":106.16,"high":106.24,"low":106.15,"close":106.23,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":106.21},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":106.81,"high":106.94,"low":106.77,"close":106.89,"volume":3129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":106.86},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":106.98,"high":107,"low":106.4,"close":106.4,"volume":1370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":106.91},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":107.67,"high":107.78,"low":107.39,"close":107.77,"volume":1673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":107.61},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":107.82,"high":108,"low":107.29,"close":107.66,"volume":2747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":107.62},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":108.41,"high":108.7,"low":108.12,"close":108.67,"volume":8270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":108.36},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":108.37,"high":108.37,"low":108.1,"close":108.1,"volume":1569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":108.3},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":106.85,"high":107.14,"low":106.75,"close":107.02,"volume":3428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":107},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":107.46,"high":107.59,"low":107.46,"close":107.53,"volume":6158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":107.53},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":108.24,"high":109.44,"low":108.24,"close":109.44,"volume":2326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":109.03},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":110.04,"high":110.28,"low":109.82,"close":110.21,"volume":2893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":110.07},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":110.2,"high":110.58,"low":109.89,"close":109.91,"volume":3458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":110.08},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":110.64,"high":111.27,"low":110.64,"close":111.03,"volume":1732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":110.9},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":111.63,"high":112.46,"low":111.63,"close":112.46,"volume":1410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":111.9},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":112.79,"high":113.1,"low":112.2,"close":112.31,"volume":1714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":112.44},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":112.56,"high":113.75,"low":112.52,"close":113.72,"volume":7263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":112.69},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":113.75,"high":114.06,"low":113.7,"close":114.06,"volume":661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":113.84},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":112.48,"high":112.89,"low":112.06,"close":112.89,"volume":2212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":112.27},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":112.52,"high":113.11,"low":112.52,"close":113.11,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":112.89},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":113.2,"high":113.95,"low":113.2,"close":113.61,"volume":16561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":186,"vwap":113.61},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":112.52,"high":112.59,"low":112.49,"close":112.49,"volume":975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":112.55},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":112.61,"high":112.85,"low":111.9,"close":112.75,"volume":2473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":112.36},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":112.57,"high":113.08,"low":112.09,"close":112.75,"volume":3809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":112.64},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":113.08,"high":114.59,"low":113.08,"close":114.59,"volume":3151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":114.02},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":113.83,"high":115.19,"low":113.83,"close":115.19,"volume":781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":114.68},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":116.51,"high":116.79,"low":116.36,"close":116.48,"volume":1671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":116.6},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":118.23,"high":118.36,"low":118.21,"close":118.21,"volume":1020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.25},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":117.67,"high":117.68,"low":117.11,"close":117.14,"volume":1394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":117.28},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":116.8,"high":118.23,"low":116.8,"close":118.17,"volume":894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":117.72},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":118.57,"high":119.17,"low":118.57,"close":119.09,"volume":2496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":119.02},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":118.82,"high":121.12,"low":118.82,"close":120.8,"volume":3252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":120.42},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":120.8,"high":121.62,"low":120.8,"close":121.62,"volume":1676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":121},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":120.86,"high":121.6,"low":120.86,"close":121.49,"volume":3189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":121.25},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":120.34,"high":121.44,"low":120.29,"close":121.23,"volume":1802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":120.97},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":119.19,"high":119.26,"low":116.03,"close":116.09,"volume":7507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":123,"vwap":117.24},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":117.56,"high":118.23,"low":117.19,"close":117.5,"volume":4379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":117.5},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":119.02,"high":119.02,"low":113.58,"close":116.16,"volume":5760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":115.41},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":115.61,"high":116.64,"low":114.43,"close":114.54,"volume":6996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":250,"vwap":115.44},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":115.08,"high":118.19,"low":115.08,"close":118.06,"volume":7646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":162,"vwap":117.36},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":117.94,"high":119.59,"low":117.94,"close":119.47,"volume":3345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":118.95},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":121.67,"high":122.53,"low":121.67,"close":122.43,"volume":8719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":303,"vwap":122.28},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":122.74,"high":123.05,"low":120.26,"close":120.27,"volume":6530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":121.38},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":121.37,"high":121.37,"low":119.16,"close":119.25,"volume":4882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":119.72},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":121.08,"high":121.79,"low":121.08,"close":121.48,"volume":3776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":121.43},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":122.14,"high":122.14,"low":120.86,"close":121.31,"volume":6443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":241,"vwap":121.05},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":118.875,"high":119.6,"low":118.57,"close":118.84,"volume":6968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":119.176238},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":118.7,"high":119.29,"low":118.12,"close":118.64,"volume":6726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":118.600189},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":118.76,"high":120.15,"low":118.76,"close":119.49,"volume":8985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":153,"vwap":119.51311},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":118.65,"high":119.41,"low":118.65,"close":118.83,"volume":5405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":118.956667},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":119.1,"high":121.04,"low":119.1,"close":121.04,"volume":1229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":120.235775},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":121.26,"high":122.205,"low":121.2,"close":122.11,"volume":5987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":138,"vwap":121.806952},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":121.53,"high":122.06,"low":121,"close":121.1,"volume":2410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":121.27605},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":121.8,"high":121.84,"low":119.31,"close":120.18,"volume":4802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":120.350957},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":121.14,"high":121.21,"low":120.85,"close":120.85,"volume":1950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":120.985},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":120.68,"high":120.68,"low":119.17,"close":119.4,"volume":3341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":119.533915},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":118.87,"high":119.14,"low":118.46,"close":119.01,"volume":4658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":118.920032},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":120.29,"high":120.74,"low":120.29,"close":120.52,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":120.520926},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":120.36,"high":120.79,"low":120.01,"close":120.555,"volume":11106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":374,"vwap":120.506191},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":119.48,"high":119.51,"low":119.11,"close":119.12,"volume":1778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":119.227586},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":119.88,"high":119.88,"low":119.215,"close":119.26,"volume":3517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":119.47692},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":118.82,"high":118.9,"low":118.61,"close":118.735,"volume":2241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":118.704902},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":118.62,"high":118.64,"low":118.14,"close":118.46,"volume":4249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":118.403642},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":116.68,"high":117.37,"low":116.65,"close":117.12,"volume":4502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":116.99765},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":117.73,"high":117.73,"low":116.68,"close":116.68,"volume":5536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":150,"vwap":117.475656},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":117.73,"high":118.16,"low":117.73,"close":118.04,"volume":5225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":124,"vwap":118.051959},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":117.83,"high":117.85,"low":117.29,"close":117.405,"volume":2582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":117.407051},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":116.705,"high":116.72,"low":115.82,"close":116.16,"volume":4092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":116.422633},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":116.04,"high":116.25,"low":115.32,"close":115.33,"volume":2324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":115.613976},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":116.57,"high":116.57,"low":115.73,"close":116.34,"volume":7206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":116.014791},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":116.1,"high":116.73,"low":115.66,"close":116.49,"volume":3786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":116.334398},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":116.87,"high":117.37,"low":115.38,"close":115.42,"volume":3826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":116.078584},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":116.02,"high":116.65,"low":115.79,"close":116.65,"volume":3965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":116.410397},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":117.9,"high":117.9,"low":117.07,"close":117.07,"volume":1342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":117.41694},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":117.72,"high":118.68,"low":117.7,"close":118.615,"volume":6088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":272,"vwap":118.287544},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":120.12,"high":122.105,"low":120.12,"close":121.97,"volume":3765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":121.381737},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":122.37,"high":122.37,"low":121.04,"close":121.04,"volume":3761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":121.443032},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":120.01,"high":120.17,"low":119.835,"close":119.935,"volume":1509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":119.994298},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":121.6,"high":121.97,"low":121.58,"close":121.97,"volume":1571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":121.726667},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":122.22,"high":122.36,"low":122.11,"close":122.11,"volume":2218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":122.205521},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":122.25,"high":122.36,"low":122.22,"close":122.32,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":122.295833},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":122.995,"high":123.26,"low":122.83,"close":123.105,"volume":5397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":123.091704},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":124.53,"high":124.8,"low":124.29,"close":124.68,"volume":2516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":124.622846},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":124.69,"high":124.69,"low":124.34,"close":124.52,"volume":2076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":124.443793},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":124.51,"high":124.61,"low":124.13,"close":124.135,"volume":1171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":124.377333},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":123.03,"high":123.33,"low":122.52,"close":122.52,"volume":3664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":123.018697},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":123.36,"high":123.37,"low":122.98,"close":122.98,"volume":5330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":123.100169},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":122.56,"high":122.56,"low":122.26,"close":122.26,"volume":578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":122.377778},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":122.65,"high":123.05,"low":122.65,"close":122.84,"volume":1038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":122.793463},{"source":"alpaca","symbol":"QQQE","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":121.85,"high":122.16,"low":121.85,"close":122.09,"volume":2873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":122.00625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":15.48,"high":15.69,"low":15.44,"close":15.54,"volume":142517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":957,"vwap":15.592828},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":15.45,"high":15.72,"low":15.45,"close":15.57,"volume":63024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":472,"vwap":15.630208},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":15.83,"high":15.91,"low":15.67,"close":15.68,"volume":111111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":594,"vwap":15.796232},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":15.47,"high":15.58,"low":15.23,"close":15.5,"volume":148410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":946,"vwap":15.424902},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":15.78,"high":15.975,"low":15.77,"close":15.885,"volume":110419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":766,"vwap":15.869716},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":16.27,"high":16.43,"low":16.12,"close":16.37,"volume":128877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":753,"vwap":16.275397},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":16.47,"high":16.58,"low":16.37,"close":16.515,"volume":41640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":361,"vwap":16.497807},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":16.19,"high":16.6,"low":16.15,"close":16.46,"volume":112005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":791,"vwap":16.444391},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":16.28,"high":16.36,"low":16.17,"close":16.21,"volume":94854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":585,"vwap":16.234976},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":16.47,"high":16.53,"low":16.24,"close":16.28,"volume":134417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":852,"vwap":16.397298},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":16.3,"high":16.38,"low":15.4,"close":16.175,"volume":200511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1430,"vwap":15.996299},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":16.225,"high":16.32,"low":16.16,"close":16.22,"volume":51688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":489,"vwap":16.237461},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":16.44,"high":16.45,"low":16.27,"close":16.45,"volume":86350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":648,"vwap":16.346961},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":16.58,"high":16.87,"low":16.51,"close":16.52,"volume":115658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":832,"vwap":16.705182},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":16.58,"high":16.65,"low":16.21,"close":16.605,"volume":69693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":595,"vwap":16.489147},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":16.83,"high":17.28,"low":16.71,"close":17.275,"volume":62876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":521,"vwap":17.021304},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":17.36,"high":17.52,"low":17.27,"close":17.34,"volume":87592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":649,"vwap":17.408906},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":17.3,"high":17.51,"low":17.26,"close":17.49,"volume":60042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":444,"vwap":17.41446},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":17.81,"high":17.94,"low":17.71,"close":17.92,"volume":68358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":481,"vwap":17.829972},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":18.185,"high":18.225,"low":17.43,"close":17.52,"volume":133463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":839,"vwap":17.743984},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":17.53,"high":17.76,"low":17.19,"close":17.46,"volume":120542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1277,"vwap":17.465942},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":17.84,"high":17.94,"low":17.25,"close":17.39,"volume":115444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1230,"vwap":17.574019},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":16.6,"high":16.6,"low":15.65,"close":16,"volume":399035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2429,"vwap":16.088531},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":16.425,"high":17.015,"low":16.425,"close":17.01,"volume":122711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":702,"vwap":16.77652},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":17.075,"high":17.075,"low":16.39,"close":16.86,"volume":227606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1869,"vwap":16.720225},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":16.915,"high":17.375,"low":16.78,"close":17.375,"volume":66023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":636,"vwap":17.128145},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":17.59,"high":17.64,"low":16.98,"close":17.25,"volume":98874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":899,"vwap":17.20071},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":17.52,"high":17.8,"low":17.47,"close":17.8,"volume":104601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":961,"vwap":17.645173},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":17.87,"high":17.98,"low":17.625,"close":17.71,"volume":78758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":686,"vwap":17.829212},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":18.02,"high":18.475,"low":18.02,"close":18.45,"volume":62749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":543,"vwap":18.263897},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":18.71,"high":18.71,"low":18.46,"close":18.55,"volume":45094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":438,"vwap":18.579778},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":18.235,"high":18.61,"low":18.22,"close":18.52,"volume":65634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":634,"vwap":18.458563},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":18.625,"high":18.65,"low":18.41,"close":18.57,"volume":80670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":807,"vwap":18.540114},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":18.64,"high":19.09,"low":18.595,"close":19.01,"volume":68897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":663,"vwap":18.938985},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":19.15,"high":19.22,"low":18.56,"close":18.66,"volume":176026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1317,"vwap":18.800968},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":18.53,"high":18.77,"low":18.06,"close":18.71,"volume":64806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":598,"vwap":18.440506},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":18.42,"high":18.61,"low":18.19,"close":18.45,"volume":56570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":519,"vwap":18.463138},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":18.55,"high":19.93,"low":18.545,"close":19.93,"volume":112883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":893,"vwap":19.537454},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":19.675,"high":20,"low":19.65,"close":19.88,"volume":47413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":467,"vwap":19.89688},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":19.74,"high":20.02,"low":19.73,"close":20.02,"volume":50797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":499,"vwap":19.928409},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":20.01,"high":20.025,"low":19.71,"close":19.93,"volume":34438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":365,"vwap":19.916162},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":20.22,"high":20.245,"low":19.93,"close":20.185,"volume":44108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":450,"vwap":20.130223},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":20.3,"high":20.3,"low":19.64,"close":19.74,"volume":60781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":499,"vwap":19.842835},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":18.62,"high":19.17,"low":18.35,"close":19.15,"volume":88917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":806,"vwap":18.814671},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":19.305,"high":19.63,"low":19.25,"close":19.62,"volume":61467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":561,"vwap":19.470227},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":19.71,"high":20.18,"low":19.71,"close":20.18,"volume":58182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":560,"vwap":19.984399},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":20.63,"high":20.655,"low":19.59,"close":20.13,"volume":96259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":824,"vwap":20.03319},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":20.33,"high":20.545,"low":20.29,"close":20.495,"volume":48300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":438,"vwap":20.435577},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":20.4,"high":20.62,"low":20.16,"close":20.595,"volume":71218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":678,"vwap":20.45371},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":20.82,"high":20.91,"low":20.54,"close":20.68,"volume":60196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":526,"vwap":20.744793},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":21.03,"high":21.17,"low":20.91,"close":21.15,"volume":50900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":456,"vwap":21.067191},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":21.22,"high":21.43,"low":21.12,"close":21.205,"volume":73908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":518,"vwap":21.312109},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":21.4,"high":21.41,"low":20.94,"close":20.98,"volume":62239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":575,"vwap":21.128812},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":20.945,"high":20.955,"low":20.59,"close":20.63,"volume":51734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":420,"vwap":20.784902},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":20.8,"high":21.65,"low":20.8,"close":21.36,"volume":93554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":828,"vwap":21.181985},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":21.68,"high":21.755,"low":21.34,"close":21.435,"volume":62498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":489,"vwap":21.544442},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":21.51,"high":21.62,"low":21.09,"close":21.41,"volume":59268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":456,"vwap":21.407344},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":21.285,"high":21.385,"low":21.015,"close":21.04,"volume":44448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":336,"vwap":21.236253},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":21,"high":21,"low":20.45,"close":20.71,"volume":62724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":532,"vwap":20.706587},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":20.88,"high":21.02,"low":20.4,"close":21.01,"volume":100054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":720,"vwap":20.709108},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":20.53,"high":21.165,"low":20.385,"close":20.715,"volume":69871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":631,"vwap":20.795476},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":20.87,"high":21.54,"low":20.62,"close":21.52,"volume":73401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":547,"vwap":21.158044},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":21.66,"high":21.66,"low":21.12,"close":21.25,"volume":37557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":347,"vwap":21.313949},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":21.13,"high":21.415,"low":21.085,"close":21.39,"volume":32372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":291,"vwap":21.265061},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":21.22,"high":21.52,"low":21.13,"close":21.46,"volume":27192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":219,"vwap":21.405124},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":21.55,"high":21.555,"low":21.13,"close":21.165,"volume":35432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":315,"vwap":21.287011},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":21.28,"high":21.36,"low":21,"close":21.295,"volume":33830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":258,"vwap":21.229645},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":21.405,"high":21.405,"low":21.095,"close":21.38,"volume":35863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":260,"vwap":21.255412},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":21.41,"high":21.49,"low":20.77,"close":20.91,"volume":50844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":436,"vwap":21.099133},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":21.035,"high":21.34,"low":20.94,"close":21.29,"volume":24261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":219,"vwap":21.203415},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":21.34,"high":21.39,"low":20.91,"close":21.24,"volume":48921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":469,"vwap":21.132962},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":21.2,"high":21.36,"low":18.37,"close":18.605,"volume":275297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2032,"vwap":19.502748},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":19.565,"high":20.07,"low":19.49,"close":20,"volume":72550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":533,"vwap":19.850363},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":18.84,"high":19.77,"low":18.19,"close":19.13,"volume":245704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1886,"vwap":19.09566},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":19.59,"high":19.69,"low":18.47,"close":18.91,"volume":140812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1197,"vwap":19.090064},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":19.09,"high":19.1,"low":17.06,"close":17.18,"volume":299968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2250,"vwap":17.69337},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":17.47,"high":18.475,"low":16.84,"close":18.46,"volume":380502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3076,"vwap":17.661092},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":18.955,"high":19.89,"low":18.955,"close":19.855,"volume":150486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1239,"vwap":19.65517},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":19.655,"high":20.14,"low":19.36,"close":20.01,"volume":90718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":704,"vwap":19.912591},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":19.83,"high":19.98,"low":18.65,"close":19.715,"volume":166107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1392,"vwap":19.382423},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":19.75,"high":20.145,"low":19.56,"close":20.12,"volume":41455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":296,"vwap":19.987004},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":20.615,"high":20.66,"low":20.26,"close":20.38,"volume":55713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":517,"vwap":20.433637},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":21,"high":21.1,"low":20.79,"close":21.01,"volume":46830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":409,"vwap":20.931037},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":20.99,"high":21.01,"low":20.41,"close":20.42,"volume":65802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":535,"vwap":20.71005},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":20.58,"high":20.69,"low":20.04,"close":20.04,"volume":68214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":590,"vwap":20.367003},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":20.12,"high":20.49,"low":19.82,"close":19.86,"volume":76398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":616,"vwap":20.103845},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":20.29,"high":20.33,"low":19.39,"close":19.79,"volume":116795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1060,"vwap":19.836695},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":19.975,"high":20.07,"low":19.38,"close":19.93,"volume":70768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":616,"vwap":19.812007},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":19.3,"high":19.73,"low":19.01,"close":19.2,"volume":123319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":996,"vwap":19.326133},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":19.22,"high":20.14,"low":19.19,"close":19.94,"volume":108991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":859,"vwap":19.904992},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":19.795,"high":19.87,"low":18.85,"close":19.12,"volume":154162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1345,"vwap":19.19149},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":18.59,"high":19.23,"low":18.01,"close":19.23,"volume":240912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1932,"vwap":18.544717},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":19.95,"high":20.3,"low":19.88,"close":20.25,"volume":93245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":737,"vwap":20.141427},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":20.35,"high":20.42,"low":20.2,"close":20.33,"volume":54257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":502,"vwap":20.33586},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":20.48,"high":20.48,"low":19.98,"close":20.2,"volume":66899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":555,"vwap":20.247052},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":20,"high":20.14,"low":18.54,"close":18.79,"volume":187397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1470,"vwap":19.01894},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":18.32,"high":19.46,"low":18.02,"close":19.165,"volume":189977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1586,"vwap":18.980102},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":18.77,"high":19.3,"low":17.93,"close":18.19,"volume":170817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1390,"vwap":18.586649},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":17.69,"high":18.19,"low":17.11,"close":17.555,"volume":209108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1852,"vwap":17.643592},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":17.58,"high":18.37,"low":17.41,"close":17.96,"volume":138915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1158,"vwap":17.878697},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":19.11,"high":19.25,"low":16.6,"close":16.66,"volume":459224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3911,"vwap":17.464754},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":17.17,"high":17.73,"low":16.27,"close":17.575,"volume":341159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2711,"vwap":17.015219},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":17.81,"high":18.84,"low":17.79,"close":18.82,"volume":128272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1015,"vwap":18.571525},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":18.79,"high":19.36,"low":18.09,"close":19.355,"volume":118611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":935,"vwap":18.944609},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":19.56,"high":19.95,"low":19.48,"close":19.84,"volume":135955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1161,"vwap":19.755978},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":19.94,"high":20.255,"low":19.92,"close":20.245,"volume":89841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":659,"vwap":20.094466},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":19.84,"high":20.555,"low":19.84,"close":20.24,"volume":88336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":877,"vwap":20.292554},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":20.485,"high":20.62,"low":20.3,"close":20.59,"volume":82800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":811,"vwap":20.507856},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":20.355,"high":20.745,"low":20.3,"close":20.685,"volume":59373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":660,"vwap":20.607216},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":20.79,"high":20.92,"low":20.54,"close":20.9,"volume":82382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":711,"vwap":20.754882},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":21.02,"high":21.16,"low":20.85,"close":21.145,"volume":70297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":605,"vwap":21.073895},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":21.155,"high":21.17,"low":20.6,"close":20.86,"volume":57434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":560,"vwap":20.898693},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":20.795,"high":21.075,"low":20.79,"close":20.82,"volume":56136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":460,"vwap":20.923581},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":20.66,"high":21.685,"low":20.62,"close":21.61,"volume":111628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":972,"vwap":21.297015},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":21.39,"high":21.96,"low":21.02,"close":21.94,"volume":83857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":783,"vwap":21.673474},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":22.05,"high":22.2,"low":20.94,"close":21.895,"volume":167117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1437,"vwap":21.611172},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":22.145,"high":22.205,"low":21.45,"close":21.925,"volume":84514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":754,"vwap":21.822343},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":21.82,"high":22.1,"low":21.48,"close":21.94,"volume":90140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":745,"vwap":21.816624},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":22.05,"high":22.27,"low":21.52,"close":21.6,"volume":79970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":715,"vwap":21.760549},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":22.085,"high":22.42,"low":21.8,"close":22.315,"volume":74649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":595,"vwap":22.169909},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":22.58,"high":23.18,"low":22.56,"close":23.125,"volume":64379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":576,"vwap":22.931822},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":23.53,"high":23.91,"low":23.46,"close":23.88,"volume":99001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":853,"vwap":23.772363},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":23.745,"high":23.94,"low":23.745,"close":23.79,"volume":34370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":315,"vwap":23.842918},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":23.845,"high":23.97,"low":23.75,"close":23.86,"volume":35211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":264,"vwap":23.845292},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":23.94,"high":23.94,"low":23.58,"close":23.85,"volume":43936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":416,"vwap":23.80963},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":23.74,"high":24.315,"low":23.74,"close":24.16,"volume":53941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":412,"vwap":24.076932},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":24.225,"high":24.57,"low":24.225,"close":24.45,"volume":48483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":409,"vwap":24.453165},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":24.45,"high":24.65,"low":24.14,"close":24.25,"volume":59527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":562,"vwap":24.356304},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":24.66,"high":24.775,"low":24.285,"close":24.685,"volume":44637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":440,"vwap":24.566535},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":24.87,"high":24.915,"low":24.41,"close":24.41,"volume":59648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":515,"vwap":24.635523},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":24.41,"high":24.76,"low":24.41,"close":24.68,"volume":36731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":314,"vwap":24.635476},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":24.55,"high":24.55,"low":24.14,"close":24.27,"volume":51353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":429,"vwap":24.339298},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":24.195,"high":24.67,"low":24.195,"close":24.52,"volume":55806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":478,"vwap":24.498447},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":24.6,"high":25.04,"low":24.31,"close":24.93,"volume":72631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":613,"vwap":24.873289},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":24.5,"high":24.92,"low":24.5,"close":24.885,"volume":52536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":502,"vwap":24.791327},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":24.985,"high":25,"low":24.03,"close":24.29,"volume":74727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":628,"vwap":24.433904},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":23.66,"high":23.875,"low":23.03,"close":23.67,"volume":138509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1267,"vwap":23.385273},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":24.44,"high":24.59,"low":24.21,"close":24.32,"volume":54994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":494,"vwap":24.387882},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":24.39,"high":24.57,"low":24.03,"close":24.21,"volume":57760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":508,"vwap":24.366776},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":22.18,"high":23.06,"low":21.16,"close":21.5,"volume":225707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1878,"vwap":22.126975},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":22.375,"high":23.635,"low":22.14,"close":23.45,"volume":196104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1730,"vwap":22.85423},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":23.75,"high":24,"low":23.44,"close":23.965,"volume":115413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":938,"vwap":23.778742},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":23.7,"high":24.17,"low":23.51,"close":23.52,"volume":73585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":584,"vwap":23.842026},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":23.595,"high":23.89,"low":23.51,"close":23.58,"volume":49288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":423,"vwap":23.69031},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":23.6,"high":23.77,"low":23.18,"close":23.19,"volume":45857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":384,"vwap":23.481823},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":23.18,"high":23.51,"low":22.88,"close":23.17,"volume":79621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":643,"vwap":23.175438},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":22.885,"high":23.02,"low":21.65,"close":22.98,"volume":179793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1637,"vwap":22.308223},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":22.795,"high":23.27,"low":22.4,"close":22.725,"volume":147207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1312,"vwap":22.78326},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":22.89,"high":23.9,"low":22.89,"close":23.805,"volume":91582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":746,"vwap":23.657389},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":23.64,"high":23.715,"low":21.77,"close":22.815,"volume":194315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1682,"vwap":22.557948},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":22.82,"high":23.07,"low":21.56,"close":22.46,"volume":245825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2088,"vwap":22.276881},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":21.6,"high":22.1,"low":20.805,"close":21.17,"volume":207897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1597,"vwap":21.30632},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":21.7,"high":22.5,"low":21.7,"close":22.35,"volume":169285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1478,"vwap":22.2746},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":22.35,"high":23.15,"low":22.35,"close":23.105,"volume":84863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":747,"vwap":22.965201},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":22.99,"high":23.14,"low":22.61,"close":22.61,"volume":60584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":566,"vwap":22.833566},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":23.13,"high":23.135,"low":22.14,"close":22.69,"volume":135121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1179,"vwap":22.733686},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":22.895,"high":23.03,"low":21.225,"close":21.24,"volume":256347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2243,"vwap":21.723548},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":21.24,"high":22,"low":20.605,"close":20.995,"volume":286314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2475,"vwap":21.295877},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":20.91,"high":21.76,"low":20.295,"close":21.64,"volume":225004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2048,"vwap":21.081011},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":21.58,"high":22.08,"low":21.375,"close":21.64,"volume":94956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":795,"vwap":21.789475},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":21.095,"high":21.26,"low":20.71,"close":21.05,"volume":156077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1263,"vwap":20.976778},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":20.805,"high":21.76,"low":20.645,"close":21.56,"volume":248431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1995,"vwap":21.460501},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":21.67,"high":21.74,"low":20.615,"close":20.69,"volume":222986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1677,"vwap":20.968662},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":20.77,"high":21.45,"low":20.55,"close":21.355,"volume":157869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1163,"vwap":21.268905},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":21.8,"high":22.22,"low":21.675,"close":22.2,"volume":72757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":554,"vwap":21.946457},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":22.25,"high":22.27,"low":21.07,"close":21.85,"volume":148750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1015,"vwap":21.446186},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":20.825,"high":21.39,"low":20.55,"close":21.06,"volume":96300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":870,"vwap":20.934382},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":19.815,"high":21.12,"low":19.78,"close":20.76,"volume":263910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2129,"vwap":20.660927},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":19.255,"high":20.37,"low":17.68,"close":19.78,"volume":379913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3036,"vwap":18.94766},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":20.01,"high":20.81,"low":19.85,"close":20.525,"volume":109257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1028,"vwap":20.499538},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":19.9,"high":20.22,"low":18.29,"close":19.19,"volume":366615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3250,"vwap":19.05369},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":17.86,"high":18.28,"low":16.58,"close":16.615,"volume":294300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2111,"vwap":17.6027},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":16.46,"high":18.45,"low":15.835,"close":18.165,"volume":211684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1671,"vwap":17.006865},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":18.125,"high":19.02,"low":17.29,"close":17.29,"volume":307108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2796,"vwap":18.284003},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":17.655,"high":18.12,"low":17.34,"close":18.12,"volume":137774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1120,"vwap":17.69384},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":17.31,"high":17.54,"low":16.85,"close":16.95,"volume":231032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2144,"vwap":17.221476},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":17.31,"high":17.62,"low":16.595,"close":16.63,"volume":224691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1752,"vwap":16.9085},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":17.25,"high":17.89,"low":17.22,"close":17.87,"volume":175764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1281,"vwap":17.643171},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":18.115,"high":18.41,"low":17.92,"close":18.115,"volume":116806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":979,"vwap":18.192836},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":17.44,"high":17.6,"low":16.54,"close":16.605,"volume":219399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1899,"vwap":16.912277},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":15.905,"high":17.38,"low":15.75,"close":17.03,"volume":218946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1901,"vwap":16.6105},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":16.92,"high":16.92,"low":15.62,"close":15.84,"volume":323498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2658,"vwap":16.177305},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":16.865,"high":17.28,"low":16.25,"close":16.67,"volume":244277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2033,"vwap":16.808012},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":16.165,"high":16.88,"low":16.025,"close":16.26,"volume":163568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1413,"vwap":16.455648},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":16.75,"high":16.83,"low":16.2,"close":16.6,"volume":111070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1054,"vwap":16.520961},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":16.26,"high":16.47,"low":15.42,"close":15.45,"volume":266650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1878,"vwap":15.85446},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":15.195,"high":15.25,"low":14.18,"close":14.26,"volume":440301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2787,"vwap":14.686748},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":14.81,"high":14.85,"low":14.14,"close":14.39,"volume":167464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1245,"vwap":14.482301},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":15.07,"high":15.77,"low":14.77,"close":15.72,"volume":262982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1700,"vwap":15.354899},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":15.95,"high":16.265,"low":15.63,"close":16.065,"volume":205754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1601,"vwap":15.9643},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":15.09,"high":16.17,"low":14.95,"close":16.05,"volume":127852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":914,"vwap":15.727433},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":16.04,"high":16.54,"low":16.04,"close":16.445,"volume":81907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":631,"vwap":16.374138},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":16.085,"high":16.085,"low":15.31,"close":15.88,"volume":159719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1152,"vwap":15.713596},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":17.46,"high":17.67,"low":16.89,"close":17.42,"volume":260484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1888,"vwap":17.269982},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":17.38,"high":18.115,"low":17.265,"close":18.1,"volume":162579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":907,"vwap":17.81538},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":18.22,"high":18.28,"low":17.73,"close":17.86,"volume":70750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":510,"vwap":17.999673},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":17.69,"high":18.59,"low":17.59,"close":18.58,"volume":103463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":678,"vwap":18.296091},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":19,"high":19.075,"low":18.7,"close":18.82,"volume":117567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":701,"vwap":18.864478},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":18.95,"high":18.99,"low":18.56,"close":18.74,"volume":125039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":682,"vwap":18.722335},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":18.73,"high":18.9,"low":18.3,"close":18.75,"volume":134747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":862,"vwap":18.631185},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":19.23,"high":19.33,"low":18.97,"close":18.97,"volume":142623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":921,"vwap":19.134707},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":18.75,"high":18.81,"low":18.39,"close":18.7,"volume":71261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":488,"vwap":18.577917},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":18.68,"high":18.75,"low":18.065,"close":18.39,"volume":109467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":760,"vwap":18.471098},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":18.8,"high":18.8,"low":18.38,"close":18.57,"volume":57027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":387,"vwap":18.587281},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":18.46,"high":18.64,"low":17.76,"close":18.59,"volume":111879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":998,"vwap":18.298694},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":18.58,"high":18.84,"low":18.39,"close":18.43,"volume":128276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":636,"vwap":18.62387},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":18.52,"high":19.03,"low":18.52,"close":18.99,"volume":53491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":433,"vwap":18.776361},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":18.645,"high":19.31,"low":18.645,"close":19.31,"volume":85202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":540,"vwap":18.983192},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":19.18,"high":19.37,"low":18.71,"close":18.85,"volume":75773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":656,"vwap":18.99985},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":18.99,"high":19.48,"low":18.87,"close":19.43,"volume":83103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":554,"vwap":19.302544},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":19.525,"high":19.67,"low":19.285,"close":19.29,"volume":69525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":467,"vwap":19.460935},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":19.285,"high":19.73,"low":18.71,"close":19.015,"volume":157324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1148,"vwap":19.113858},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":19.385,"high":19.48,"low":19.005,"close":19.06,"volume":81294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":544,"vwap":19.323884},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":19.54,"high":19.63,"low":19.33,"close":19.45,"volume":80876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":511,"vwap":19.49785},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":19.61,"high":19.665,"low":19.315,"close":19.59,"volume":181939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":853,"vwap":19.529611},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":19.72,"high":19.8,"low":19.425,"close":19.5,"volume":74435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":586,"vwap":19.55742},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":19.48,"high":19.61,"low":19.15,"close":19.21,"volume":78196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":454,"vwap":19.389055},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":19.06,"high":19.73,"low":18.92,"close":19.59,"volume":141702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":661,"vwap":19.237341},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":19.545,"high":19.65,"low":19.18,"close":19.27,"volume":82247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":736,"vwap":19.440806},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":19.375,"high":19.84,"low":19.17,"close":19.7,"volume":150160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":786,"vwap":19.528783},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":19.115,"high":19.7,"low":19.09,"close":19.54,"volume":160630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":925,"vwap":19.438017},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":19.855,"high":19.98,"low":19.58,"close":19.93,"volume":212787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1218,"vwap":19.804576},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":19.73,"high":20.01,"low":19.645,"close":19.78,"volume":101065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":785,"vwap":19.831146},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":19.89,"high":20.2,"low":19.77,"close":20.18,"volume":162757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1277,"vwap":20.032304},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":19.93,"high":20.865,"low":19.93,"close":20.74,"volume":219944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1283,"vwap":20.47096},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":20.53,"high":20.835,"low":20.46,"close":20.61,"volume":129369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1086,"vwap":20.70341},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":21.1,"high":21.38,"low":21.1,"close":21.23,"volume":147616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":909,"vwap":21.25366},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":21.335,"high":21.71,"low":21.18,"close":21.7,"volume":73661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":610,"vwap":21.421657},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":21.63,"high":22.16,"low":21.56,"close":22.11,"volume":97976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":805,"vwap":21.924647},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":22.25,"high":22.72,"low":22.23,"close":22.5,"volume":94455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":691,"vwap":22.519122},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":22.23,"high":22.5,"low":21.895,"close":21.93,"volume":106977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":805,"vwap":22.194205},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":22.2,"high":22.32,"low":21.99,"close":22.27,"volume":84608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":691,"vwap":22.206978},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":22.12,"high":22.35,"low":21.99,"close":22.26,"volume":87245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":798,"vwap":22.163794},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":22.23,"high":23.1,"low":22.23,"close":23.02,"volume":80356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":732,"vwap":22.728679},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":22.75,"high":22.81,"low":20.97,"close":21.36,"volume":289176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2508,"vwap":21.706822},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":21.905,"high":22.09,"low":21.54,"close":21.76,"volume":130894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1289,"vwap":21.852375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":22,"high":22.21,"low":20.01,"close":21.355,"volume":181907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1777,"vwap":21.08312},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":20.915,"high":21.09,"low":19.96,"close":20.17,"volume":251296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2164,"vwap":20.43261},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":20.265,"high":21.26,"low":19.8,"close":21.14,"volume":124986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1202,"vwap":20.546388},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":21.415,"high":22.07,"low":21.13,"close":22.06,"volume":107035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1065,"vwap":21.582281},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":23.06,"high":23.59,"low":23.01,"close":23.55,"volume":145829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":967,"vwap":23.330093},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":23.53,"high":23.72,"low":23.39,"close":23.49,"volume":57911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":448,"vwap":23.556649},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":23.685,"high":23.755,"low":22.25,"close":22.49,"volume":224660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1804,"vwap":23.029653},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":23.22,"high":23.375,"low":22.92,"close":23.24,"volume":109543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":903,"vwap":23.137459},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":23.695,"high":24.05,"low":23.28,"close":23.36,"volume":94346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":780,"vwap":23.586946},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":22.18,"high":22.59,"low":22.01,"close":22.15,"volume":114082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1047,"vwap":22.314498},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":22.26,"high":22.74,"low":21.87,"close":22.27,"volume":105930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":812,"vwap":22.221283},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":23,"high":23.02,"low":22.24,"close":22.605,"volume":147737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1265,"vwap":22.52677},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":21.8,"high":22.7,"low":21.66,"close":22.535,"volume":97897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":768,"vwap":22.396467},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":23.03,"high":23.38,"low":22.47,"close":23.3,"volume":144839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1161,"vwap":23.109858},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":23.265,"high":23.96,"low":23.24,"close":23.82,"volume":56246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":497,"vwap":23.637187},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":23.45,"high":23.89,"low":23.37,"close":23.62,"volume":71606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":578,"vwap":23.665915},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":23.83,"high":24.17,"low":23.3,"close":23.86,"volume":104205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":870,"vwap":23.739239},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":24.25,"high":24.555,"low":24.25,"close":24.48,"volume":45138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":383,"vwap":24.397904},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":24.44,"high":24.65,"low":23.95,"close":24.27,"volume":106209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":875,"vwap":24.300767},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":23.78,"high":24.19,"low":23.02,"close":23.885,"volume":152134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1232,"vwap":23.650952},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":24.02,"high":24.35,"low":23.83,"close":24.32,"volume":62177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":487,"vwap":24.162645},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":24.43,"high":24.915,"low":23.88,"close":24.855,"volume":94211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":792,"vwap":24.556975},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":24.55,"high":24.81,"low":23.91,"close":24.07,"volume":103542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1037,"vwap":24.284471},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":24.32,"high":24.67,"low":24.28,"close":24.425,"volume":83858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":821,"vwap":24.465532},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":24.72,"high":25.13,"low":24.45,"close":25.11,"volume":32503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":273,"vwap":24.846947},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":24.86,"high":25.005,"low":24.18,"close":24.45,"volume":23329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":222,"vwap":24.622487},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":22.97,"high":23.715,"low":22.85,"close":23.26,"volume":61174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":468,"vwap":23.308341},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":24.04,"high":24.29,"low":23.5,"close":23.62,"volume":60611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":488,"vwap":23.775733},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":24.16,"high":24.49,"low":23.87,"close":24.37,"volume":27579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":250,"vwap":24.307175},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":24.24,"high":24.34,"low":23.95,"close":24.24,"volume":22024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":198,"vwap":24.185682},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":22.88,"high":23.23,"low":22.4,"close":23.03,"volume":108846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":961,"vwap":22.820342},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":23.185,"high":23.815,"low":23.02,"close":23.29,"volume":73373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":665,"vwap":23.349942},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":23.71,"high":23.83,"low":22.96,"close":23.39,"volume":118311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1134,"vwap":23.28439},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":23.41,"high":23.82,"low":23.05,"close":23.575,"volume":90505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":905,"vwap":23.584011},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":23.16,"high":23.83,"low":22.08,"close":22.11,"volume":73275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":584,"vwap":22.905558},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":22.98,"high":23.525,"low":22.72,"close":23.51,"volume":71898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":551,"vwap":23.227635},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":23.85,"high":24.295,"low":22.9,"close":24.16,"volume":39355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":364,"vwap":23.736652},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":24.43,"high":24.62,"low":24.33,"close":24.405,"volume":29051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":256,"vwap":24.466694},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":24.71,"high":24.735,"low":24.245,"close":24.255,"volume":38677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":337,"vwap":24.520496},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":24.02,"high":25.17,"low":24.02,"close":24.99,"volume":45430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":424,"vwap":24.766921},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":24.8,"high":25.4,"low":24.8,"close":25.37,"volume":54332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":529,"vwap":25.286776},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":25.3,"high":25.435,"low":25.15,"close":25.275,"volume":53975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":541,"vwap":25.299557},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":25.455,"high":25.625,"low":25.29,"close":25.35,"volume":47930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":469,"vwap":25.453029},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":25.34,"high":25.565,"low":25.3,"close":25.555,"volume":42367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":392,"vwap":25.471362},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":25.825,"high":26.39,"low":25.795,"close":26.32,"volume":89499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":731,"vwap":26.126695},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":26.44,"high":26.48,"low":26.03,"close":26.165,"volume":77936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":658,"vwap":26.198291},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":26.395,"high":26.535,"low":26.15,"close":26.485,"volume":61115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":560,"vwap":26.366939},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":26.475,"high":26.58,"low":26.06,"close":26.31,"volume":57923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":533,"vwap":26.340626},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":26.045,"high":26.265,"low":25.98,"close":26.135,"volume":44655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":406,"vwap":26.150901},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":26.535,"high":26.96,"low":26.4,"close":26.9,"volume":66603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":523,"vwap":26.682545},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":26.61,"high":26.81,"low":26.43,"close":26.61,"volume":60426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":537,"vwap":26.592882},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":27.01,"high":27.11,"low":26.9,"close":27.02,"volume":55211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":478,"vwap":27.021589},{"source":"alpaca","symbol":"SVIX","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":27.115,"high":27.22,"low":26.95,"close":26.97,"volume":50240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":428,"vwap":27.075444},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":94.75,"high":94.8,"low":92.25,"close":93.5,"volume":43413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1931,"vwap":93.22},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":93.65,"high":94.35,"low":91.95,"close":93.3,"volume":38753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1389,"vwap":92.98},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":90.6,"high":92.62,"low":90.15,"close":92.35,"volume":48519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1526,"vwap":91.44},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":93.75,"high":96.3,"low":93,"close":93.45,"volume":102212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3481,"vwap":94.56},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":91.05,"high":91.4,"low":89.25,"close":90.15,"volume":39650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1706,"vwap":90.26},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":86.9,"high":88.2,"low":85.4,"close":85.63,"volume":62824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1863,"vwap":86.64},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":84.95,"high":85.9,"low":84.25,"close":84.55,"volume":29469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1017,"vwap":84.93},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":87.05,"high":87.58,"low":83.95,"close":85.1,"volume":60080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1874,"vwap":85.27},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":86.7,"high":87.3,"low":85.73,"close":87.13,"volume":42173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1310,"vwap":86.69},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":84.35,"high":86.55,"low":84.3,"close":86.25,"volume":44909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2143,"vwap":85.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":85.85,"high":93.3,"low":85.43,"close":87.3,"volume":85822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2995,"vwap":88.87},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":86.95,"high":87.35,"low":85.9,"close":86.85,"volume":34767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1143,"vwap":86.59},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":85.4,"high":86.48,"low":84.85,"close":84.85,"volume":52412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1451,"vwap":85.63},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":83.68,"high":84.2,"low":81.6,"close":84.1,"volume":32789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":889,"vwap":82.79},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":83.75,"high":86.73,"low":83.15,"close":83.63,"volume":45694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1244,"vwap":84.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":81.68,"high":82.7,"low":78.35,"close":78.55,"volume":67419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1710,"vwap":80.1},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":77.7,"high":78.43,"low":76.8,"close":78,"volume":36458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1291,"vwap":77.58},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":78.25,"high":78.63,"low":76.85,"close":77.1,"volume":52261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1301,"vwap":77.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":74.65,"high":75.55,"low":73.8,"close":73.8,"volume":87228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1874,"vwap":74.46},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":72.58,"high":77.05,"low":72.05,"close":76.35,"volume":101706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2472,"vwap":74.91},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":76.25,"high":78.8,"low":74.9,"close":77.05,"volume":101201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2830,"vwap":76.6},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":74.55,"high":78.1,"low":73.8,"close":77.3,"volume":81615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1990,"vwap":75.94},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":82.9,"high":89.6,"low":82.87,"close":87.1,"volume":218140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5624,"vwap":86.74},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":83.25,"high":83.45,"low":78.1,"close":78.1,"volume":57623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1680,"vwap":80.2},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":77.68,"high":82.6,"low":77.5,"close":79.22,"volume":44365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1220,"vwap":79.67},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":79.12,"high":79.8,"low":75.3,"close":75.47,"volume":58667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1400,"vwap":77.08},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":73.9,"high":78,"low":73.55,"close":76.2,"volume":57443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1567,"vwap":76.31},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":74.6,"high":74.75,"low":72.38,"close":72.4,"volume":66443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1765,"vwap":73.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":72,"high":73.5,"low":71.3,"close":72.87,"volume":24530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":775,"vwap":72.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":71,"high":71.05,"low":68.1,"close":68.25,"volume":66278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1617,"vwap":69.14},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":66.83,"high":68.35,"low":66.7,"close":67.5,"volume":42028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1246,"vwap":67.52},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":69.6,"high":69.75,"low":67.45,"close":67.9,"volume":52748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1614,"vwap":68.23},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":67.35,"high":68.45,"low":67,"close":67.58,"volume":96737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2385,"vwap":67.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":67.43,"high":67.5,"low":64.35,"close":65.15,"volume":73758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1727,"vwap":65.47},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":64.12,"high":67.5,"low":64,"close":67.05,"volume":78053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1819,"vwap":66.3},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":67.32,"high":70.3,"low":66.3,"close":66.7,"volume":66162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1936,"vwap":68.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":68.55,"high":69.65,"low":67.1,"close":68.05,"volume":36777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1067,"vwap":68.06},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":67.5,"high":67.65,"low":59.65,"close":59.65,"volume":102789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2492,"vwap":62.06},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":60.68,"high":61.1,"low":59.35,"close":59.95,"volume":46687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":979,"vwap":59.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":60.55,"high":60.55,"low":59.2,"close":59.25,"volume":35892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":662,"vwap":59.65},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":59.55,"high":60.75,"low":59.2,"close":59.6,"volume":44487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":848,"vwap":59.63},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":58.25,"high":59.7,"low":58.15,"close":58.45,"volume":49263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1281,"vwap":58.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":58.4,"high":61,"low":57.9,"close":60.25,"volume":72362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1523,"vwap":59.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":65.3,"high":66.9,"low":63,"close":63.1,"volume":175872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3864,"vwap":64.65},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":62.4,"high":62.6,"low":60.65,"close":60.68,"volume":81723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1891,"vwap":61.56},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":60,"high":60.2,"low":57.87,"close":57.9,"volume":67304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1346,"vwap":58.9},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":55.85,"high":60.55,"low":55.85,"close":58.35,"volume":102262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2223,"vwap":58.45},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":57.28,"high":57.53,"low":56.3,"close":56.5,"volume":79507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1344,"vwap":56.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":56.88,"high":58,"low":56,"close":56.15,"volume":63014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1304,"vwap":56.76},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":55,"high":56.35,"low":54.75,"close":55.63,"volume":105219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1679,"vwap":55.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":54.33,"high":54.8,"low":53.65,"close":53.75,"volume":47482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":876,"vwap":54.15},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":53.72,"high":53.95,"low":52.75,"close":53.6,"volume":53622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":960,"vwap":53.26},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":52.75,"high":54.68,"low":52.75,"close":54.47,"volume":98174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1439,"vwap":53.9},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":54.52,"high":55.95,"low":54.5,"close":55.8,"volume":110944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1402,"vwap":55.24},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":55.13,"high":55.2,"low":51.6,"close":52.7,"volume":137417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2736,"vwap":53.66},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":51.43,"high":52.85,"low":51.28,"close":52.5,"volume":80064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1034,"vwap":52.19},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":51.97,"high":53.65,"low":51.93,"close":52.5,"volume":73045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":992,"vwap":52.7},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":53.22,"high":54.05,"low":52.6,"close":53.95,"volume":80089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":981,"vwap":53.51},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":53.88,"high":56.2,"low":53.88,"close":54.85,"volume":177339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2125,"vwap":55.1},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":54.35,"high":56.35,"low":53.9,"close":54,"volume":72278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1112,"vwap":55.03},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":55.65,"high":56.45,"low":53.25,"close":55.1,"volume":151118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2214,"vwap":54.69},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":54.4,"high":55.45,"low":51.65,"close":51.7,"volume":92438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1308,"vwap":53.22},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":51.33,"high":53.15,"low":51.2,"close":52.7,"volume":85983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1233,"vwap":52.45},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":53.1,"high":53.33,"low":52,"close":52.23,"volume":60275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1028,"vwap":52.59},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":53.03,"high":53.1,"low":51.65,"close":51.85,"volume":57142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":841,"vwap":52.13},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":51.55,"high":53.05,"low":51.45,"close":53,"volume":73781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":898,"vwap":52.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":52.6,"high":53.6,"low":52.2,"close":52.45,"volume":76343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1187,"vwap":52.78},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":52.15,"high":53.15,"low":51.93,"close":52.1,"volume":57778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":917,"vwap":52.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":51.85,"high":54.3,"low":51.65,"close":53.8,"volume":120479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1678,"vwap":53.12},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":53.4,"high":53.7,"low":52.15,"close":52.35,"volume":56554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":813,"vwap":52.67},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":51.93,"high":53.75,"low":51.83,"close":52.45,"volume":90687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1405,"vwap":52.85},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":52.5,"high":63.4,"low":51.93,"close":62.5,"volume":517190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9719,"vwap":59.2},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":57.45,"high":58,"low":54.8,"close":55.45,"volume":141181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2798,"vwap":56.1},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":60.25,"high":62.9,"low":56.28,"close":59,"volume":160521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3053,"vwap":59.14},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":56.75,"high":62.15,"low":56.25,"close":59.9,"volume":194037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3752,"vwap":58.99},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":59,"high":69.1,"low":58.9,"close":68.45,"volume":234081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5576,"vwap":65.1},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":67.02,"high":70.5,"low":60.63,"close":60.65,"volume":233095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5961,"vwap":65.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":57.9,"high":57.9,"low":53.05,"close":53.35,"volume":131468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2030,"vwap":54.55},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":54.12,"high":55.45,"low":52.15,"close":52.65,"volume":89604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1257,"vwap":53.15},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":53.55,"high":58.1,"low":52.75,"close":53.85,"volume":275865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4475,"vwap":55.09},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":54.23,"high":54.6,"low":52.05,"close":52.15,"volume":106989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1681,"vwap":52.93},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":50.18,"high":51.55,"low":49.95,"close":51.1,"volume":104560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1621,"vwap":50.89},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":48.78,"high":49.5,"low":48.3,"close":48.7,"volume":80892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1063,"vwap":49.04},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":48.6,"high":50.8,"low":48.6,"close":50.75,"volume":100878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1502,"vwap":49.8},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":50.25,"high":52.15,"low":49.7,"close":52.05,"volume":185585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2764,"vwap":50.76},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":51.7,"high":52.95,"low":50.35,"close":52.85,"volume":173002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2840,"vwap":51.94},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":51.1,"high":54.75,"low":50.95,"close":53.05,"volume":149433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2271,"vwap":52.98},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":52.2,"high":54.8,"low":51.9,"close":52.4,"volume":107279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1827,"vwap":52.97},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":55.65,"high":56.2,"low":53.4,"close":55.3,"volume":165031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2508,"vwap":54.91},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":55.53,"high":55.6,"low":51.3,"close":52.1,"volume":97521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1634,"vwap":52.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":52.72,"high":56.55,"low":52.35,"close":55.55,"volume":225693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3527,"vwap":55.17},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":57.75,"high":60.3,"low":54.7,"close":54.75,"volume":192666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3821,"vwap":58.02},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":51.53,"high":52,"low":50.1,"close":50.35,"volume":140018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2323,"vwap":50.79},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":50.35,"high":50.55,"low":49.75,"close":50.05,"volume":60634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1032,"vwap":50.06},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":49.6,"high":51.35,"low":49.55,"close":50.5,"volume":88608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1352,"vwap":50.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":51.43,"high":56.95,"low":50.75,"close":55.75,"volume":260314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4057,"vwap":54.34},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":58.22,"high":59.5,"low":52.75,"close":54.15,"volume":257950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4861,"vwap":55.24},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":55.6,"high":59.6,"low":53.55,"close":58.45,"volume":231649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3515,"vwap":56.68},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":61,"high":63.8,"low":58.35,"close":61.6,"volume":417646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7610,"vwap":61.06},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":61.35,"high":62.35,"low":57.15,"close":59.35,"volume":274520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5135,"vwap":59.94},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":53.41,"high":66.07,"low":52.98,"close":65.77,"volume":86021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":397,"vwap":61.572915},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":63.125,"high":68.21,"low":59.58,"close":60.33,"volume":103835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":708,"vwap":63.674306},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":59.24,"high":59.24,"low":53.86,"close":53.97,"volume":251675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2049,"vwap":54.790081},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":54.025,"high":57.08,"low":51.415,"close":51.415,"volume":182104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1416,"vwap":54.303004},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":50.36,"high":50.98,"low":49.08,"close":49.51,"volume":195765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1612,"vwap":50.012057},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":49.23,"high":49.23,"low":47.91,"close":47.93,"volume":66283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":510,"vwap":48.515834},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":49.17,"high":49.39,"low":46.85,"close":48,"volume":272537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1941,"vwap":48.047421},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":47.18,"high":47.83,"low":46.6,"close":46.74,"volume":254081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1740,"vwap":47.140295},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":47.52,"high":47.69,"low":46.2,"close":46.31,"volume":149489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":931,"vwap":46.762044},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":45.96,"high":46.88,"low":45.55,"close":45.61,"volume":154449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1179,"vwap":46.232434},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":45.31,"high":45.84,"low":44.755,"close":44.77,"volume":78659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":656,"vwap":45.143751},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":44.78,"high":46.56,"low":44.76,"close":45.75,"volume":157152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1369,"vwap":45.651108},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":46,"high":46.1,"low":45,"close":45.89,"volume":103261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":919,"vwap":45.586757},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":46.2,"high":46.62,"low":42.99,"close":43.17,"volume":248548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2204,"vwap":44.645038},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":43.885,"high":45.11,"low":42.095,"close":42.135,"volume":205750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1768,"vwap":43.486728},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":41.75,"high":45.16,"low":41.37,"close":42.31,"volume":351539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2827,"vwap":43.187952},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":41.56,"high":43.69,"low":41.46,"close":42.28,"volume":252963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2365,"vwap":42.656699},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":42.57,"high":43.64,"low":41.67,"close":42.16,"volume":368711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3126,"vwap":42.611037},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":41.85,"high":43.39,"low":41.17,"close":43.13,"volume":320214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2570,"vwap":42.595824},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":41.71,"high":42.54,"low":40.64,"close":41.04,"volume":259118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2060,"vwap":41.543072},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":40.38,"high":40.42,"low":38.525,"close":38.65,"volume":118267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1050,"vwap":39.264669},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":37.635,"high":37.82,"low":36.7,"close":36.76,"volume":111132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":993,"vwap":37.074793},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":37.085,"high":37.085,"low":36.63,"close":37,"volume":81489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":736,"vwap":36.864692},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":36.84,"high":37.07,"low":36.53,"close":36.85,"volume":42589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":390,"vwap":36.823129},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":36.555,"high":37.42,"low":36.555,"close":36.785,"volume":67100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":660,"vwap":36.914054},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":37.02,"high":37.07,"low":35.675,"close":36.045,"volume":97285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":882,"vwap":36.499617},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":35.81,"high":35.83,"low":35.1,"close":35.43,"volume":62393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":623,"vwap":35.445526},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":35.4,"high":36.05,"low":34.98,"close":35.88,"volume":67006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":669,"vwap":35.634723},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":34.92,"high":35.77,"low":34.66,"close":34.91,"volume":130183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1184,"vwap":35.19589},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":34.36,"high":35.46,"low":34.31,"close":35.425,"volume":102718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":948,"vwap":34.945831},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":35.39,"high":35.43,"low":34.62,"close":34.82,"volume":85567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":842,"vwap":34.936991},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":35.005,"high":35.92,"low":35.005,"close":35.64,"volume":90047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":787,"vwap":35.480439},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":35.91,"high":35.95,"low":34.8,"close":35.165,"volume":35793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":347,"vwap":35.181258},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":34.895,"high":35.59,"low":33.96,"close":34.225,"volume":131130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1293,"vwap":34.518155},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":34.97,"high":35.19,"low":34.23,"close":34.31,"volume":61005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":653,"vwap":34.511245},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":34.085,"high":36.14,"low":34.085,"close":35.61,"volume":134194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1398,"vwap":35.226457},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":36.99,"high":38.41,"low":36.48,"close":37,"volume":278944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2575,"vwap":37.577306},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":35.195,"high":35.65,"low":34.75,"close":35.38,"volume":100409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":990,"vwap":35.181319},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":35,"high":35.96,"low":34.79,"close":35.58,"volume":110778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1071,"vwap":35.280198},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":40.16,"high":42.49,"low":38.13,"close":41.585,"volume":589110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5327,"vwap":40.41499},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":39.01,"high":39.7,"low":35.225,"close":35.79,"volume":114155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1321,"vwap":37.694836},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":34.945,"high":35.74,"low":34.42,"close":34.42,"volume":135823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1195,"vwap":34.923326},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":35.1,"high":35.53,"low":34.08,"close":35.52,"volume":119190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1125,"vwap":34.810738},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":35.26,"high":35.5,"low":34.58,"close":35.3,"volume":40354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":388,"vwap":35.074342},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":35.23,"high":36.21,"low":34.85,"close":36.21,"volume":63390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":683,"vwap":35.564972},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":35.895,"high":36.93,"low":35.45,"close":36.2,"volume":105369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1001,"vwap":36.237767},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":36.97,"high":39.9,"low":36.55,"close":36.71,"volume":597315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6890,"vwap":38.318934},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":37.22,"high":38.04,"low":35.97,"close":37.32,"volume":89739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":857,"vwap":37.158257},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":36.885,"high":36.89,"low":34.32,"close":34.62,"volume":536123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6629,"vwap":35.092918},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":34.86,"high":39.08,"low":34.67,"close":36.81,"volume":260019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2859,"vwap":36.979272},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":36.54,"high":39.86,"low":36.16,"close":37.67,"volume":200722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2761,"vwap":38.079838},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":39.81,"high":41.84,"low":38.5,"close":40.98,"volume":224067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2914,"vwap":40.200672},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":39.315,"high":39.415,"low":36.8,"close":37.265,"volume":94587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1057,"vwap":37.494953},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":37.075,"high":37.075,"low":35.22,"close":35.33,"volume":62358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":716,"vwap":35.693213},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":35.44,"high":36.47,"low":35.21,"close":36.41,"volume":85039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1041,"vwap":35.932856},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":35.18,"high":37.55,"low":35.1,"close":36.27,"volume":93929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1044,"vwap":36.178552},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":35.735,"high":39.82,"low":35.45,"close":39.71,"volume":133931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1664,"vwap":38.225201},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":39.77,"high":41.62,"low":37.58,"close":40.49,"volume":141957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1870,"vwap":39.689397},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":40.985,"high":42.52,"low":38.19,"close":38.52,"volume":91451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1048,"vwap":39.550255},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":38.71,"high":39.29,"low":37.23,"close":38.5,"volume":82355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":752,"vwap":38.204892},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":40.025,"high":41.05,"low":39.57,"close":40.11,"volume":53689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":590,"vwap":40.375099},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":41.29,"high":41.325,"low":38.07,"close":38.62,"volume":77633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":779,"vwap":38.872368},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":38.82,"high":41.29,"low":38.06,"close":40.94,"volume":93452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":826,"vwap":40.502005},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":40.75,"high":41.4,"low":38.7,"close":38.88,"volume":50389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":568,"vwap":39.186708},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":37.745,"high":38,"low":36.63,"close":36.71,"volume":78447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":841,"vwap":37.576448},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":36.365,"high":39.48,"low":36.365,"close":37.42,"volume":94751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":950,"vwap":38.177853},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":40.185,"high":40.83,"low":38.65,"close":39.605,"volume":68312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":671,"vwap":39.77579},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":43.15,"high":43.25,"low":39.315,"close":40.36,"volume":112677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1272,"vwap":40.441001},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":45.1,"high":49.58,"low":41.46,"close":43.12,"volume":178972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2208,"vwap":45.34867},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":42.445,"high":42.9,"low":39.79,"close":40.71,"volume":165127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1615,"vwap":40.597283},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":42.6,"high":47.5,"low":41.75,"close":44.84,"volume":135971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1636,"vwap":44.698723},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":49.985,"high":54.13,"low":48.05,"close":53.96,"volume":153142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1818,"vwap":51.310704},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":54.84,"high":57.87,"low":45.06,"close":46.25,"volume":171127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2023,"vwap":51.341181},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":46.445,"high":49.69,"low":43.04,"close":49.64,"volume":114310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1584,"vwap":45.970072},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":48.33,"high":49.49,"low":46.15,"close":46.205,"volume":70441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":950,"vwap":48.116305},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":49.49,"high":51.13,"low":48.44,"close":50.76,"volume":53735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":759,"vwap":49.733382},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":48.99,"high":52.4,"low":47.66,"close":52.175,"volume":52479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":676,"vwap":50.77259},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":49.335,"high":49.415,"low":46.19,"close":46.285,"volume":82270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":996,"vwap":47.438362},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":45.16,"high":45.88,"low":44.13,"close":45.2,"volume":45101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":479,"vwap":44.830892},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":47.165,"high":51.25,"low":47.165,"close":51.05,"volume":77924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":867,"vwap":49.562034},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":54.68,"high":55.32,"low":47.44,"close":48.83,"volume":80290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":835,"vwap":51.163622},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":49.72,"high":55.07,"low":49.52,"close":54.025,"volume":58733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":821,"vwap":52.560752},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":48.385,"high":51.81,"low":46.61,"close":49.85,"volume":78801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1041,"vwap":48.948011},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":52.215,"high":52.65,"low":49.13,"close":51.64,"volume":44635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":578,"vwap":50.882302},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":49.31,"high":51.71,"low":48.95,"close":49.98,"volume":39841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":520,"vwap":50.167092},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":51.6,"high":55.38,"low":50.54,"close":55.18,"volume":68312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":758,"vwap":53.485082},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":56.84,"high":62.15,"low":56.59,"close":61.585,"volume":81551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":954,"vwap":59.596333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":57.88,"high":62.48,"low":57.84,"close":60.76,"volume":50039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":592,"vwap":60.170504},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":56.14,"high":58.12,"low":51.89,"close":52.27,"volume":95840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":930,"vwap":54.561527},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":51.3,"high":52.7,"low":49.45,"close":50.52,"volume":47323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":467,"vwap":50.911076},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":54.95,"high":55.74,"low":50,"close":50.58,"volume":52971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":587,"vwap":52.43819},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":50.525,"high":50.54,"low":48.2,"close":48.64,"volume":41065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":482,"vwap":49.018095},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":50.5,"high":53.81,"low":50.32,"close":51.08,"volume":64335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":604,"vwap":51.966317},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":43.38,"high":46.22,"low":42.43,"close":43.87,"volume":80371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":825,"vwap":44.18655},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":43.955,"high":44.17,"low":41.01,"close":41.08,"volume":69291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":686,"vwap":42.19611},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":40.62,"high":42.45,"low":40.465,"close":41.85,"volume":40950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":537,"vwap":41.602242},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":42.45,"high":42.84,"low":39.37,"close":39.43,"volume":54358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":669,"vwap":40.716145},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":37.92,"high":39,"low":37.75,"close":38.63,"volume":65681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":798,"vwap":38.455665},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":38.32,"high":39.42,"low":38.05,"close":38.875,"volume":81361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":704,"vwap":38.7568},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":38.805,"high":40.06,"low":38.28,"close":38.83,"volume":78620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":968,"vwap":38.882957},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":37.39,"high":38.135,"low":36.94,"close":38.11,"volume":79818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":892,"vwap":37.662359},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":38.74,"high":39.775,"low":38.55,"close":38.785,"volume":130236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1543,"vwap":39.13788},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":38.745,"high":40.84,"low":38.7,"close":39.92,"volume":89293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1061,"vwap":39.602697},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":38.45,"high":39.84,"low":38.42,"close":39.32,"volume":92114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1126,"vwap":39.187918},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":39.6,"high":42,"low":38.925,"close":39.2,"volume":164716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1943,"vwap":39.795423},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":38.92,"high":39.92,"low":38.35,"close":39.71,"volume":103465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1582,"vwap":39.303175},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":39.315,"high":39.37,"low":37.7,"close":37.83,"volume":81311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1032,"vwap":38.40235},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":38.88,"high":38.94,"low":36.735,"close":36.785,"volume":189116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2076,"vwap":37.318504},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":36.96,"high":38.56,"low":36.71,"close":38.06,"volume":97257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1246,"vwap":37.847031},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":37.48,"high":38.14,"low":36.295,"close":36.395,"volume":69673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":810,"vwap":36.718486},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":35.995,"high":36.825,"low":35.69,"close":36.825,"volume":61626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":854,"vwap":36.352099},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":36.83,"high":38.49,"low":35.51,"close":37.45,"volume":80023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":994,"vwap":37.210403},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":36.36,"high":37.68,"low":36.22,"close":37.42,"volume":112837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1301,"vwap":37.09767},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":35.98,"high":36.595,"low":35.755,"close":36.32,"volume":116759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1222,"vwap":36.138928},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":35.9,"high":36.63,"low":35.62,"close":35.89,"volume":176136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1855,"vwap":35.988325},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":35.36,"high":36.36,"low":35.27,"close":36.15,"volume":142699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1339,"vwap":36.047102},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":36.17,"high":37.125,"low":35.78,"close":36.925,"volume":100810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1205,"vwap":36.513727},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":37.335,"high":37.8,"low":35.335,"close":35.735,"volume":214433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2229,"vwap":36.673921},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":35.92,"high":36.975,"low":35.55,"close":36.7,"volume":267297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2381,"vwap":36.304432},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":36.36,"high":36.97,"low":35.06,"close":35.47,"volume":180531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1873,"vwap":35.958778},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":37.07,"high":37.145,"low":35.32,"close":35.89,"volume":333395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2622,"vwap":36.155134},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":35.015,"high":35.84,"low":34.63,"close":34.8,"volume":264866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2499,"vwap":35.121169},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":35.15,"high":35.51,"low":34.56,"close":35.23,"volume":147358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1362,"vwap":35.081627},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":34.72,"high":35.15,"low":34.07,"close":34.13,"volume":103337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1108,"vwap":34.407227},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":34.67,"high":34.725,"low":32.36,"close":32.65,"volume":201151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1978,"vwap":33.179581},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":32.9,"high":33.3,"low":32.38,"close":32.935,"volume":121646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1544,"vwap":32.73818},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":31.715,"high":31.74,"low":31.06,"close":31.38,"volume":126037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1108,"vwap":31.351537},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":31.185,"high":31.6,"low":30.34,"close":30.355,"volume":80551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":734,"vwap":30.921679},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":30.525,"high":30.59,"low":29.39,"close":29.5,"volume":98450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":935,"vwap":29.786539},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":29,"high":29.3,"low":28.29,"close":28.77,"volume":122362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1337,"vwap":28.704951},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":29.25,"high":29.95,"low":28.71,"close":29.87,"volume":175019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1796,"vwap":29.487139},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":29.335,"high":29.74,"low":29,"close":29.21,"volume":121835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1393,"vwap":29.325457},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":29.43,"high":29.72,"low":28.96,"close":29.085,"volume":210212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2200,"vwap":29.290908},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":29.35,"high":29.395,"low":27.45,"close":27.65,"volume":319755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3570,"vwap":28.133993},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":28.12,"high":31.45,"low":27.99,"close":30.67,"volume":447511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5407,"vwap":29.952922},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":29.49,"high":30.23,"low":29.04,"close":29.84,"volume":204593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2114,"vwap":29.558277},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":29.235,"high":33.38,"low":28.75,"close":30.65,"volume":282870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3527,"vwap":31.012583},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":31.59,"high":33.43,"low":31.14,"close":33.1,"volume":101258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1340,"vwap":32.475478},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":32.87,"high":34.07,"low":30.42,"close":30.78,"volume":125894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1663,"vwap":32.130087},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":30.115,"high":30.68,"low":28.65,"close":28.69,"volume":203598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2523,"vwap":29.633922},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":26.69,"high":26.78,"low":25.71,"close":25.77,"volume":159664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1829,"vwap":26.206733},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":25.765,"high":26.055,"low":25.47,"close":25.84,"volume":37164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":505,"vwap":25.711397},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":25.51,"high":27.93,"low":25.45,"close":27.47,"volume":183389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2120,"vwap":26.699274},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":26.04,"high":26.69,"low":25.84,"close":26.05,"volume":152903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1962,"vwap":26.267824},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":25.265,"high":25.98,"low":24.79,"close":25.82,"volume":67493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":755,"vwap":25.582181},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":27.925,"high":28.24,"low":27.16,"close":27.94,"volume":68428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":922,"vwap":27.662271},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":27.67,"high":28.37,"low":26.76,"close":27.66,"volume":68605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":735,"vwap":27.593221},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":26.175,"high":27.71,"low":26.16,"close":27.03,"volume":204449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2291,"vwap":27.092401},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":28.46,"high":28.74,"low":26.82,"close":27.08,"volume":118064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1346,"vwap":27.279649},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":26.36,"high":27.23,"low":25.62,"close":25.72,"volume":128460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1686,"vwap":26.039818},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":25.8,"high":25.83,"low":24.65,"close":24.87,"volume":108827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1327,"vwap":25.027728},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":25.32,"high":25.59,"low":24.74,"close":25.16,"volume":114443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1511,"vwap":25.0936},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":24.785,"high":25.65,"low":24.27,"close":24.79,"volume":198772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2513,"vwap":24.998828},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":24.14,"high":24.15,"low":23.67,"close":23.81,"volume":170375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2114,"vwap":23.913303},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":23.87,"high":24.56,"low":23.54,"close":24.165,"volume":325626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4013,"vwap":24.080279},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":24.9,"high":25.96,"low":24.21,"close":24.71,"volume":357046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4315,"vwap":25.001785},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":24.44,"high":24.83,"low":23.93,"close":24.02,"volume":197765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2274,"vwap":24.311981},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":23.825,"high":24.57,"low":23.11,"close":23.19,"volume":174967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2146,"vwap":23.575579},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":23.58,"high":24.57,"low":23.23,"close":24.25,"volume":276223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3403,"vwap":23.974414},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":23.76,"high":23.97,"low":23.405,"close":23.76,"volume":158928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1861,"vwap":23.71189},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":23.32,"high":23.75,"low":22.66,"close":22.74,"volume":198971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2245,"vwap":23.22863},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":23.09,"high":24.04,"low":22.86,"close":23.595,"volume":213720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1936,"vwap":23.439311},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":25.865,"high":25.97,"low":24.685,"close":25.41,"volume":418787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4316,"vwap":25.241693},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":23.98,"high":24.97,"low":23.65,"close":24.73,"volume":213172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2534,"vwap":24.317407},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":23.92,"high":24.45,"low":23.38,"close":23.59,"volume":162732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1953,"vwap":23.746259},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":23.82,"high":24.22,"low":23.61,"close":23.76,"volume":154768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1638,"vwap":23.911428},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":25.9,"high":26.475,"low":25.29,"close":25.53,"volume":327649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3427,"vwap":25.851318},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":25.34,"high":25.54,"low":24.22,"close":25.04,"volume":193757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2278,"vwap":24.962592},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":24.16,"high":25.58,"low":24.14,"close":24.86,"volume":162455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2008,"vwap":25.005368},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":24.98,"high":25.44,"low":24.18,"close":24.64,"volume":155718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1960,"vwap":24.631092},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":25.23,"high":26.98,"low":24.15,"close":26.94,"volume":330325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4412,"vwap":25.694587},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":25.23,"high":25.745,"low":24.25,"close":24.275,"volume":199803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2611,"vwap":24.960965},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":23.85,"high":25.28,"low":23.05,"close":23.27,"volume":289142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3441,"vwap":24.014477},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":22.88,"high":23.02,"low":22.57,"close":22.92,"volume":247214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2939,"vwap":22.813958},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":22.41,"high":23.12,"low":22.39,"close":23.12,"volume":240714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2594,"vwap":22.715937},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":23.28,"high":23.46,"low":21.78,"close":22.045,"volume":244659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2788,"vwap":22.500001},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":22.25,"high":22.31,"low":21.48,"close":21.525,"volume":171900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1924,"vwap":21.683589},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":21.66,"high":21.81,"low":21.45,"close":21.64,"volume":245196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2528,"vwap":21.623166},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":21.51,"high":21.62,"low":21.18,"close":21.53,"volume":174739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1882,"vwap":21.380405},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":21.495,"high":21.63,"low":21.23,"close":21.23,"volume":165962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1671,"vwap":21.406632},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":20.935,"high":20.95,"low":20.21,"close":20.31,"volume":205065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1962,"vwap":20.585642},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":20.175,"high":20.64,"low":20.1,"close":20.5,"volume":218748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2098,"vwap":20.449979},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":20.25,"high":20.51,"low":20.03,"close":20.09,"volume":238434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1847,"vwap":20.213477},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":20.03,"high":20.605,"low":19.975,"close":20.295,"volume":230165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1704,"vwap":20.262681},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":20.6,"high":20.69,"low":20.35,"close":20.53,"volume":281112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2004,"vwap":20.502632},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":20.08,"high":20.18,"low":19.49,"close":19.59,"volume":359706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2441,"vwap":19.849796},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":19.875,"high":20.105,"low":19.67,"close":19.895,"volume":318450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2390,"vwap":19.899143},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":19.42,"high":19.56,"low":19.31,"close":19.4,"volume":266265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1878,"vwap":19.433775},{"source":"alpaca","symbol":"UVXY","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":19.21,"high":19.5,"low":19.18,"close":19.48,"volume":205992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1641,"vwap":19.360761},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":82.42,"high":82.42,"low":81.12,"close":81.7,"volume":36248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":237,"vwap":81.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":82.04,"high":82.73,"low":82.04,"close":82.73,"volume":58664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":373,"vwap":82.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":83.51,"high":84.03,"low":83.51,"close":83.76,"volume":25264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":183,"vwap":83.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":83.38,"high":83.62,"low":82.9,"close":83.11,"volume":74624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":647,"vwap":83.3},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":83.39,"high":83.59,"low":83.29,"close":83.54,"volume":22640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":154,"vwap":83.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":83.99,"high":84.25,"low":83.54,"close":84.21,"volume":83336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":444,"vwap":84.13},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":84.47,"high":84.47,"low":83.57,"close":83.92,"volume":29904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":249,"vwap":83.96},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":83.6,"high":83.93,"low":83.43,"close":83.43,"volume":32336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":228,"vwap":83.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":83.01,"high":83.49,"low":83.01,"close":83.44,"volume":43848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":317,"vwap":83.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":84.32,"high":84.53,"low":84.22,"close":84.22,"volume":55568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":367,"vwap":84.38},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":84.14,"high":84.54,"low":83.85,"close":84.54,"volume":45200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":340,"vwap":84.06},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":85.37,"high":85.45,"low":85.36,"close":85.36,"volume":35504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":298,"vwap":85.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":85.32,"high":85.35,"low":85.14,"close":85.31,"volume":35464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":165,"vwap":85.27},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":85.52,"high":85.95,"low":85.36,"close":85.36,"volume":52960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":289,"vwap":85.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":85.38,"high":85.38,"low":84.17,"close":84.69,"volume":27808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":193,"vwap":84.65},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":84.59,"high":85.18,"low":84.58,"close":85.18,"volume":41192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":249,"vwap":84.84},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":85.32,"high":85.67,"low":85.04,"close":85.51,"volume":99824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":325,"vwap":85.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":85.44,"high":85.88,"low":85.44,"close":85.76,"volume":31848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":232,"vwap":85.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":86.12,"high":86.35,"low":86.03,"close":86.35,"volume":62264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":300,"vwap":86.13},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":87.21,"high":87.21,"low":86.16,"close":86.16,"volume":125312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":375,"vwap":86.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":86.44,"high":86.8,"low":85.94,"close":86.4,"volume":106104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":432,"vwap":86.63},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":87.27,"high":87.27,"low":85.92,"close":85.92,"volume":52120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":320,"vwap":86.54},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":83.8,"high":84.73,"low":83.54,"close":84.01,"volume":99536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":397,"vwap":84.1},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":85.34,"high":85.82,"low":85.34,"close":85.81,"volume":87176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":553,"vwap":85.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":85.18,"high":85.4,"low":84.96,"close":85.04,"volume":104880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":519,"vwap":85.23},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":85.35,"high":86.18,"low":85.3,"close":86.07,"volume":45808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":221,"vwap":85.95},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":87.04,"high":87.04,"low":85.75,"close":86.22,"volume":42384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":315,"vwap":86.37},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":86.72,"high":87.04,"low":86.56,"close":86.92,"volume":36784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":245,"vwap":86.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":87.29,"high":87.37,"low":86.34,"close":86.34,"volume":58064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":181,"vwap":87.2},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":86.99,"high":87.88,"low":86.52,"close":87.88,"volume":28272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":184,"vwap":87.33},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":88.34,"high":88.34,"low":87.73,"close":88,"volume":47184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":293,"vwap":87.95},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":87.76,"high":87.79,"low":87.21,"close":87.75,"volume":114416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":370,"vwap":87.59},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":87.28,"high":87.28,"low":86.91,"close":87.19,"volume":50656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":322,"vwap":87.1},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":87.23,"high":87.39,"low":87.05,"close":87.39,"volume":21176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":160,"vwap":87.17},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":86.94,"high":87.14,"low":85.6,"close":85.61,"volume":43824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":217,"vwap":86.06},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":85.4,"high":85.4,"low":83.81,"close":85.11,"volume":43328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":228,"vwap":84.5},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":84.87,"high":85.25,"low":84.49,"close":84.87,"volume":30224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":139,"vwap":84.85},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":85,"high":86.7,"low":85,"close":86.39,"volume":95832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":335,"vwap":86.34},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":86.2,"high":86.73,"low":86.02,"close":86.22,"volume":101312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":749,"vwap":86.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":86.39,"high":86.69,"low":86.33,"close":86.66,"volume":86464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":595,"vwap":86.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":86.61,"high":87.22,"low":86.59,"close":87.22,"volume":21640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":119,"vwap":86.87},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":87.47,"high":88.26,"low":87.4,"close":88.26,"volume":30408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":179,"vwap":87.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":87.03,"high":87.03,"low":86.49,"close":86.49,"volume":22096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":186,"vwap":86.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":84.82,"high":85.87,"low":84.76,"close":85.82,"volume":67040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":301,"vwap":85.26},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":86.02,"high":86.23,"low":85.72,"close":86.22,"volume":36168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":162,"vwap":85.96},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":86.05,"high":86.79,"low":85.95,"close":86.79,"volume":23520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":130,"vwap":86.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":87.42,"high":87.42,"low":86.38,"close":86.91,"volume":29360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":133,"vwap":86.83},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":87.86,"high":87.86,"low":87.62,"close":87.64,"volume":16856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":131,"vwap":87.7},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":87.79,"high":87.9,"low":87.26,"close":87.6,"volume":69728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":185,"vwap":87.66},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":89.07,"high":89.48,"low":88.72,"close":88.93,"volume":60216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":234,"vwap":89.17},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":89.58,"high":89.68,"low":89.39,"close":89.54,"volume":71344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":308,"vwap":89.54},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":89.65,"high":89.7,"low":89.49,"close":89.69,"volume":97528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":209,"vwap":89.57},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":89.68,"high":90.29,"low":89.68,"close":90.29,"volume":41392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":241,"vwap":90.14},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":90.24,"high":90.24,"low":90.05,"close":90.18,"volume":29792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":217,"vwap":90.17},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":89.9,"high":89.99,"low":88.98,"close":89.72,"volume":48208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":315,"vwap":89.63},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":90.83,"high":91.62,"low":90.83,"close":91.42,"volume":34200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":220,"vwap":91.27},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":91.78,"high":92.29,"low":91.47,"close":92.25,"volume":37064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":306,"vwap":91.91},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":92.2,"high":93.77,"low":92.14,"close":93.77,"volume":152864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":483,"vwap":93.25},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":93.67,"high":93.67,"low":92.49,"close":92.77,"volume":168072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":595,"vwap":92.97},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":92.65,"high":92.65,"low":91.91,"close":92.06,"volume":37208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":156,"vwap":92.28},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":91.06,"high":92.01,"low":90.54,"close":91.79,"volume":85800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":258,"vwap":91.31},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":91.98,"high":92.08,"low":91.33,"close":92.02,"volume":37656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":234,"vwap":91.94},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":93.07,"high":93.1,"low":92.55,"close":92.55,"volume":34880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":189,"vwap":92.68},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":92.69,"high":93.08,"low":92.4,"close":93.05,"volume":51672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":301,"vwap":92.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":92.81,"high":93.67,"low":92.81,"close":93.67,"volume":47624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":193,"vwap":93.4},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":94.69,"high":94.69,"low":94.07,"close":94.45,"volume":54536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":273,"vwap":94.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":94.92,"high":94.98,"low":93.82,"close":94.23,"volume":28376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":206,"vwap":94.64},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":95.15,"high":95.41,"low":94.87,"close":94.99,"volume":47760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":259,"vwap":95.22},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":95.45,"high":95.45,"low":93.6,"close":94.04,"volume":58624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":227,"vwap":94.18},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":94.59,"high":95.7,"low":94.59,"close":95.7,"volume":68304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":259,"vwap":95.18},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":95.8,"high":95.8,"low":95.32,"close":95.45,"volume":41728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":290,"vwap":95.51},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":96.09,"high":96.09,"low":91.69,"close":91.69,"volume":159056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":834,"vwap":93.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":93.92,"high":94.18,"low":93.72,"close":94.1,"volume":47544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":222,"vwap":93.94},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":91.9,"high":93.65,"low":91.83,"close":92.91,"volume":71576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":151,"vwap":92.5},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":94.29,"high":94.34,"low":93.19,"close":93.19,"volume":36504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":162,"vwap":93.88},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":94,"high":94.08,"low":93.02,"close":93.49,"volume":49624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":206,"vwap":93.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":93.21,"high":93.65,"low":92.58,"close":93.65,"volume":23704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":93.34},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":94.47,"high":95.24,"low":94.47,"close":94.9,"volume":67520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":255,"vwap":95.02},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":94.66,"high":95.17,"low":94.55,"close":94.86,"volume":34488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":200,"vwap":94.85},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":94.8,"high":94.8,"low":92.59,"close":93.73,"volume":64872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":206,"vwap":93.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":94.24,"high":95.08,"low":94.24,"close":94.95,"volume":35088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":171,"vwap":94.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":96,"high":96.72,"low":96,"close":96.4,"volume":109408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":232,"vwap":96.56},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":97.84,"high":98.22,"low":97.78,"close":98.22,"volume":49448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":294,"vwap":97.9},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":98.77,"high":99.56,"low":98.39,"close":99.2,"volume":119976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":336,"vwap":98.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":100.25,"high":100.35,"low":99.2,"close":99.85,"volume":59792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":310,"vwap":99.94},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":99.17,"high":99.45,"low":98.57,"close":98.61,"volume":31160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":203,"vwap":99.03},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":99.23,"high":99.47,"low":98.25,"close":98.93,"volume":72736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":285,"vwap":98.87},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":99.53,"high":99.53,"low":98.71,"close":99.12,"volume":45088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":264,"vwap":99.06},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":97.29,"high":97.94,"low":96.57,"close":96.69,"volume":35152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":277,"vwap":97.16},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":96.62,"high":97.64,"low":96.53,"close":96.95,"volume":45432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":249,"vwap":97.1},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":96.94,"high":96.94,"low":94.87,"close":94.9,"volume":64200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":426,"vwap":95.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":94.01,"high":94.46,"low":92.57,"close":94.45,"volume":46440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":301,"vwap":93.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":96.63,"high":97.35,"low":96.14,"close":97.22,"volume":63768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":447,"vwap":96.85},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":96.5,"high":96.62,"low":95.83,"close":96.27,"volume":34056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":278,"vwap":96.28},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":96.98,"high":96.98,"low":95.96,"close":96.35,"volume":34872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":217,"vwap":96.31},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":95.75,"high":95.78,"low":93.32,"close":93.75,"volume":39744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":350,"vwap":94.26},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":92.01,"high":95.03,"low":91.74,"close":94.17,"volume":69192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":505,"vwap":94.05},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":93.15,"high":94.19,"low":91.91,"close":92.59,"volume":34760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":286,"vwap":92.99},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":91.76,"high":92,"low":90.46,"close":91.28,"volume":41840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":279,"vwap":91.37},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":91.28,"high":92.78,"low":91.2,"close":91.91,"volume":37392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":315,"vwap":91.83},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":94.11,"high":94.41,"low":89.04,"close":89.12,"volume":163600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":737,"vwap":91.02},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":89.2,"high":90.64,"low":87.68,"close":89.57,"volume":87912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":517,"vwap":89.18},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":90.86,"high":91.97,"low":90.25,"close":91.82,"volume":40752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":296,"vwap":91.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":90.89,"high":92.3,"low":89.78,"close":92.09,"volume":76312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":273,"vwap":90.87},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":92.93,"high":93.49,"low":92.58,"close":93.13,"volume":27664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":283,"vwap":93.18},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":93.2,"high":93.73,"low":93.2,"close":93.73,"volume":17496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":187,"vwap":93.4},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":92.63,"high":93.85,"low":92.63,"close":93.67,"volume":26456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":220,"vwap":93.57},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":94.34,"high":95.22,"low":94.34,"close":94.64,"volume":186096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":439,"vwap":94.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":94.19,"high":94.88,"low":94.02,"close":94.77,"volume":42112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":251,"vwap":94.54},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":94.92,"high":95.36,"low":94.89,"close":95.2,"volume":25248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":199,"vwap":95.12},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":95.84,"high":96,"low":95.44,"close":95.65,"volume":42032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":224,"vwap":95.68},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":96.22,"high":96.66,"low":96.2,"close":96.66,"volume":22448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":175,"vwap":96.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":96.11,"high":96.85,"low":96.11,"close":96.73,"volume":49000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":619,"vwap":96.69},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":96.38,"high":97.31,"low":96.01,"close":97.1,"volume":52528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":288,"vwap":96.63},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":95.99,"high":96.74,"low":94.95,"close":96.68,"volume":69976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":510,"vwap":95.83},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":96.06,"high":96.13,"low":93.74,"close":93.9,"volume":63816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":488,"vwap":94.82},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":94.57,"high":94.57,"low":92.8,"close":92.92,"volume":41128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":293,"vwap":93.26},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":92.7,"high":93.27,"low":92.44,"close":93.24,"volume":46032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":243,"vwap":93.08},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":93.1,"high":93.13,"low":91.08,"close":91.11,"volume":38768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":324,"vwap":91.82},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":92.68,"high":93.03,"low":92,"close":92.42,"volume":63456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":376,"vwap":92.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":93.29,"high":94.26,"low":93.29,"close":94.26,"volume":89248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":456,"vwap":94.03},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":95.24,"high":95.24,"low":94.7,"close":94.91,"volume":26272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":176,"vwap":94.95},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":94.59,"high":95.4,"low":94.53,"close":95.4,"volume":37096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":220,"vwap":95.18},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":95.46,"high":95.66,"low":95.42,"close":95.59,"volume":18736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":95.54},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":95.74,"high":95.86,"low":95.6,"close":95.68,"volume":26176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":169,"vwap":95.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":95.15,"high":95.5,"low":94.77,"close":95.19,"volume":183944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":646,"vwap":95.07},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":95.27,"high":95.37,"low":94.97,"close":94.97,"volume":19288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":95.17},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":95.14,"high":95.18,"low":94.14,"close":94.17,"volume":33896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":213,"vwap":94.56},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":95.37,"high":95.6,"low":93.86,"close":94.21,"volume":40656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":249,"vwap":94.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":94.92,"high":95.29,"low":94.29,"close":94.48,"volume":47904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":360,"vwap":94.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":95.14,"high":95.65,"low":94.9,"close":95.65,"volume":65592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":441,"vwap":95.3},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":95.54,"high":95.92,"low":95.33,"close":95.53,"volume":51496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":299,"vwap":95.73},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":94.14,"high":94.14,"low":93.69,"close":94.08,"volume":60144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":371,"vwap":93.97},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":94.57,"high":95.23,"low":94.2,"close":95.07,"volume":40912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":358,"vwap":94.95},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":94.72,"high":95.75,"low":94.72,"close":95.46,"volume":98568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":456,"vwap":95.23},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":95.43,"high":95.89,"low":95.01,"close":95.34,"volume":72736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":432,"vwap":95.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":94.78,"high":94.97,"low":93.4,"close":94.18,"volume":72312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":374,"vwap":94.02},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":95.57,"high":95.81,"low":94.62,"close":94.62,"volume":26184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":137,"vwap":95.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":95.33,"high":95.39,"low":94.46,"close":94.64,"volume":28360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":178,"vwap":94.96},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":92.88,"high":93.59,"low":92.06,"close":92.14,"volume":70344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":401,"vwap":92.7},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":92.37,"high":93.99,"low":92.06,"close":93.34,"volume":51144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":315,"vwap":93.04},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":94.53,"high":94.53,"low":93.66,"close":94.05,"volume":62152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":312,"vwap":93.99},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":93.96,"high":94.55,"low":93.53,"close":94.21,"volume":49144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":308,"vwap":94.17},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":94.8,"high":95.17,"low":94.8,"close":94.88,"volume":30760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":196,"vwap":94.96},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":95.69,"high":96.29,"low":95.69,"close":95.98,"volume":40432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":252,"vwap":96.11},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":96.84,"high":97.02,"low":96.37,"close":96.67,"volume":81040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":386,"vwap":96.69},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":95.59,"high":95.59,"low":92.65,"close":94.85,"volume":130952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":407,"vwap":93.95},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":94.39,"high":94.78,"low":93.18,"close":93.32,"volume":47336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":284,"vwap":93.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":93.05,"high":94.44,"low":93.05,"close":93.95,"volume":30256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":280,"vwap":93.84},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":94.12,"high":94.12,"low":90.59,"close":91.83,"volume":85568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":530,"vwap":91.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":91.3,"high":91.55,"low":88.74,"close":90,"volume":126640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":404,"vwap":89.93},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":89.25,"high":90.09,"low":88.04,"close":88.36,"volume":71744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":372,"vwap":89},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":90.6,"high":92.53,"low":90.26,"close":92.27,"volume":51680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":303,"vwap":91.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":92.05,"high":94.06,"low":91.72,"close":93.81,"volume":40256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":354,"vwap":93.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":94.06,"high":94.21,"low":93.33,"close":93.33,"volume":28792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":195,"vwap":93.91},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":94.68,"high":94.68,"low":92.79,"close":93.42,"volume":41648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":199,"vwap":93.56},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":93.77,"high":93.97,"low":90.97,"close":91.03,"volume":67144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":321,"vwap":91.86},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":91.37,"high":91.94,"low":90.25,"close":91.17,"volume":98064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":270,"vwap":91.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":90.48,"high":91.74,"low":89.72,"close":91.28,"volume":47248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":183,"vwap":90.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":91.31,"high":92.75,"low":91.31,"close":91.96,"volume":41024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":196,"vwap":92.08},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":91.27,"high":91.78,"low":91.13,"close":91.63,"volume":22128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":91.37},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":91.06,"high":92.66,"low":90.95,"close":92.04,"volume":47624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":193,"vwap":92},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":91.77,"high":91.77,"low":90.35,"close":90.68,"volume":28376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":146,"vwap":90.97},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":90.66,"high":92.33,"low":90.63,"close":92,"volume":59424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":316,"vwap":91.88},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":92.69,"high":93.86,"low":92.69,"close":93.77,"volume":59800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":390,"vwap":93.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":93.71,"high":93.71,"low":91.42,"close":92.34,"volume":71216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":237,"vwap":92.16},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":90.64,"high":91.29,"low":90.32,"close":90.54,"volume":55288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":284,"vwap":90.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":89.47,"high":91.75,"low":89.47,"close":91.62,"volume":59680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":198,"vwap":91.24},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":89.45,"high":90.78,"low":88.58,"close":90.23,"volume":238688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":736,"vwap":90.23},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":90.72,"high":91.88,"low":90.72,"close":91.45,"volume":28304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":147,"vwap":91.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":91.5,"high":92.1,"low":90.18,"close":91.28,"volume":70664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":189,"vwap":90.95},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":90.15,"high":91.25,"low":89.49,"close":89.69,"volume":51696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":159,"vwap":90.04},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":88.95,"high":91.48,"low":88.56,"close":91.3,"volume":74656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":212,"vwap":90.34},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":91.27,"high":92.24,"low":91.05,"close":91.25,"volume":38568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":91.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":91.84,"high":92.34,"low":91.17,"close":91.66,"volume":30192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":91.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":90.84,"high":90.84,"low":89.84,"close":89.92,"volume":77576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":186,"vwap":90.18},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":90.32,"high":91.05,"low":88.95,"close":89.04,"volume":52400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":143,"vwap":89.31},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":90.65,"high":91.29,"low":90.25,"close":90.36,"volume":70672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":187,"vwap":90.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":91.09,"high":91.09,"low":90.4,"close":90.75,"volume":53104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":202,"vwap":90.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":90.71,"high":90.9,"low":89.79,"close":89.79,"volume":27848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":90.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":88.76,"high":90.38,"low":88.76,"close":90.08,"volume":51400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":174,"vwap":89.59},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":89.68,"high":89.68,"low":87.41,"close":87.68,"volume":35384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":192,"vwap":88.3},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":89.52,"high":90.32,"low":88.9,"close":89.39,"volume":33104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":132,"vwap":89.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":88.7,"high":89.39,"low":88.51,"close":88.87,"volume":34728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":163,"vwap":88.93},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":89.78,"high":90.19,"low":89.21,"close":89.44,"volume":46800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":164,"vwap":89.59},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":88.28,"high":88.83,"low":86.88,"close":86.92,"volume":117192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":404,"vwap":87.93},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":85.96,"high":86.24,"low":84.87,"close":85.07,"volume":210432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":516,"vwap":85.1},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":85.86,"high":85.86,"low":83.07,"close":83.48,"volume":69096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":212,"vwap":84.19},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":84.62,"high":87.26,"low":84.62,"close":87.07,"volume":91536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":267,"vwap":85.91},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":87.97,"high":88.86,"low":87.82,"close":88.21,"volume":43032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":136,"vwap":88.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":86.54,"high":88.98,"low":86.07,"close":88.98,"volume":50640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":196,"vwap":88.09},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":89.17,"high":89.72,"low":89,"close":89.35,"volume":17040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":89.3},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":88.95,"high":89.72,"low":87.61,"close":89.72,"volume":71984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":203,"vwap":88.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":93.44,"high":93.44,"low":91.76,"close":92.29,"volume":94448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":291,"vwap":92.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":92.14,"high":92.39,"low":91.41,"close":92.39,"volume":29320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":107,"vwap":91.98},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":92.59,"high":93.11,"low":92.52,"close":92.77,"volume":37440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":192,"vwap":92.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":92.5,"high":94.72,"low":92.46,"close":94.72,"volume":28552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":115,"vwap":93.21},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":95.69,"high":96.14,"low":95.14,"close":96.14,"volume":70136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":248,"vwap":95.56},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":96.41,"high":97.94,"low":96.41,"close":97.93,"volume":64296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":272,"vwap":97.22},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":98.36,"high":98.95,"low":97.69,"close":98.88,"volume":77712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":315,"vwap":98.37},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":100.2,"high":100.8,"low":99.88,"close":100.57,"volume":52536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":188,"vwap":100.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":100.4,"high":100.99,"low":99.91,"close":100.99,"volume":58680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":397,"vwap":100.53},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":101.27,"high":102.02,"low":100.68,"close":100.85,"volume":37004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":420,"vwap":101.36},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":101.93,"high":102.92,"low":101.46,"close":102.91,"volume":41004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":709,"vwap":102.33},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":102.07,"high":102.63,"low":100.17,"close":101.44,"volume":211411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2906,"vwap":101.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":102.82,"high":104.13,"low":102.26,"close":104.05,"volume":36728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":766,"vwap":103.73},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":103.88,"high":104.19,"low":102.97,"close":104.19,"volume":51852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1073,"vwap":103.64},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":102.17,"high":102.9,"low":101.48,"close":102.55,"volume":45730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":915,"vwap":102.25},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":102.88,"high":103,"low":102.17,"close":102.92,"volume":50613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":779,"vwap":102.54},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":103.27,"high":103.4,"low":101.53,"close":103.07,"volume":59209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":834,"vwap":102.66},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":103.91,"high":104.97,"low":103.91,"close":104.74,"volume":59572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":950,"vwap":104.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":105.13,"high":105.44,"low":104.06,"close":104.8,"volume":32325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":737,"vwap":104.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":105.75,"high":106.94,"low":105.74,"close":106.69,"volume":50762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":655,"vwap":106.56},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":107.88,"high":109.46,"low":107.41,"close":109.42,"volume":38928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":679,"vwap":108.27},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":109.89,"high":110.81,"low":108.95,"close":109.35,"volume":62460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1374,"vwap":109.6},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":110.41,"high":112.34,"low":110.29,"close":112.3,"volume":39457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1084,"vwap":111.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":112.34,"high":113.85,"low":112.32,"close":113.57,"volume":45090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1082,"vwap":113.4},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":112.51,"high":113.18,"low":109.87,"close":112.15,"volume":50759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1137,"vwap":111.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":113.18,"high":113.85,"low":111.65,"close":113.33,"volume":28223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":870,"vwap":112.89},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":113.78,"high":115.47,"low":113.54,"close":115.05,"volume":49651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1041,"vwap":114.98},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":113.08,"high":114.72,"low":112.36,"close":113.17,"volume":86961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2235,"vwap":113.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":114.01,"high":114.01,"low":110.52,"close":111.94,"volume":44637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":703,"vwap":111.68},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":111.11,"high":112.44,"low":110.17,"close":111.39,"volume":44708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":954,"vwap":111.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":112.2,"high":113.71,"low":111.74,"close":113.63,"volume":64171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":970,"vwap":113.33},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":113.26,"high":114.74,"low":112.99,"close":114.38,"volume":65837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1251,"vwap":113.88},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":115.36,"high":116.35,"low":115.3,"close":115.57,"volume":54209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":653,"vwap":115.88},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":117.18,"high":118.47,"low":116.83,"close":117.89,"volume":34500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":808,"vwap":117.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":118.32,"high":118.32,"low":116.34,"close":117.24,"volume":42675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":674,"vwap":117.06},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":117.55,"high":119.12,"low":117.13,"close":118.82,"volume":30842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":552,"vwap":118.37},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":120.1,"high":121.35,"low":119.97,"close":120.97,"volume":51165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":763,"vwap":120.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":121.69,"high":124.44,"low":121.69,"close":124.05,"volume":100715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1308,"vwap":123.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":124.48,"high":125.66,"low":124.3,"close":125.62,"volume":36265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":708,"vwap":125.14},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":125.72,"high":125.82,"low":123.21,"close":123.76,"volume":103556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1636,"vwap":124.07},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":121.58,"high":123.54,"low":120.59,"close":122.68,"volume":49454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":898,"vwap":121.86},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":120.55,"high":120.6,"low":114.82,"close":115.2,"volume":164254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1754,"vwap":116.86},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":117.69,"high":118.67,"low":116.72,"close":117.09,"volume":45822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":719,"vwap":117.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":117.97,"high":118.5,"low":110.28,"close":114.84,"volume":195797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2995,"vwap":113.89},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":113.31,"high":115.54,"low":112.09,"close":112.22,"volume":62317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":887,"vwap":113.6},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":112.92,"high":116.1,"low":112.14,"close":115.93,"volume":72119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":844,"vwap":114.34},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":116,"high":117.27,"low":114.83,"close":116.63,"volume":76381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1436,"vwap":116.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":119.8,"high":120.78,"low":119.55,"close":120.53,"volume":49391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":725,"vwap":120.4},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":120.09,"high":120.74,"low":117.61,"close":117.63,"volume":61815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1212,"vwap":118.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":118.9,"high":119.28,"low":116.53,"close":116.79,"volume":200688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2358,"vwap":118.07},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":119.25,"high":120.26,"low":118.57,"close":120,"volume":41499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":735,"vwap":119.74},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":120.81,"high":121.84,"low":119.76,"close":120.44,"volume":79881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1275,"vwap":120.34},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":116.22,"high":117.74,"low":115.66,"close":115.98,"volume":61062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1384,"vwap":116.51},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":116,"high":116.84,"low":113.88,"close":115.14,"volume":73515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1302,"vwap":115.531109},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":117.97,"high":118.06,"low":113.29,"close":115.485,"volume":248326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3961,"vwap":115.291846},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":113.59,"high":114.985,"low":112.86,"close":113.82,"volume":140841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3091,"vwap":114.227256},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":115.095,"high":116.56,"low":112.6,"close":116.46,"volume":112504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1598,"vwap":115.453668},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":116.76,"high":119.77,"low":116.54,"close":119.515,"volume":58973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":965,"vwap":118.89895},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":117.75,"high":118.4,"low":117.07,"close":117.22,"volume":33848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":755,"vwap":117.773042},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":117.055,"high":118.45,"low":113.65,"close":114.71,"volume":83255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1410,"vwap":115.393587},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":115.51,"high":117.53,"low":115.51,"close":116.36,"volume":169158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1755,"vwap":116.875404},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":114.33,"high":115.09,"low":112.5,"close":114.08,"volume":142361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1929,"vwap":114.099482},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":113.1,"high":115.625,"low":112.85,"close":115.49,"volume":104685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2794,"vwap":114.128825},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":116.965,"high":118.23,"low":116.37,"close":117.69,"volume":34027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":927,"vwap":117.711583},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":117.12,"high":118.28,"low":116.45,"close":118.07,"volume":123464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1766,"vwap":117.80603},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":116.79,"high":117.13,"low":115.16,"close":115.6,"volume":97212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3140,"vwap":116.104805},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":116.64,"high":117.54,"low":115.67,"close":117.07,"volume":203467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2749,"vwap":117.053428},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":118.12,"high":118.12,"low":114.5,"close":116.48,"volume":39908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":755,"vwap":115.984719},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":115.08,"high":115.24,"low":113.62,"close":114.29,"volume":61297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1323,"vwap":114.313147},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":111.505,"high":114.44,"low":110.75,"close":113.19,"volume":464468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3974,"vwap":113.079132},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":114.115,"high":114.865,"low":113.14,"close":113.23,"volume":77720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":837,"vwap":113.788058},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":115.3,"high":116.11,"low":114.52,"close":115.98,"volume":114773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1359,"vwap":115.541583},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":114.84,"high":116.32,"low":114.84,"close":115.795,"volume":125839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1330,"vwap":115.760323},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":114.85,"high":115.595,"low":113.69,"close":114.43,"volume":86744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1339,"vwap":114.50691},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":114.175,"high":115.01,"low":112.8,"close":113.29,"volume":95822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1567,"vwap":113.477247},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":114.54,"high":114.6,"low":110.995,"close":112.39,"volume":110070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2702,"vwap":112.110839},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":110.895,"high":111.53,"low":108.75,"close":110.91,"volume":204415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2492,"vwap":110.535938},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":110.84,"high":111.64,"low":108.115,"close":108.18,"volume":169238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2158,"vwap":109.57727},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":111.56,"high":113.805,"low":111.44,"close":113.56,"volume":135543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2064,"vwap":113.105064},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":114,"high":114.48,"low":111.34,"close":113.2,"volume":141145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2557,"vwap":112.75145},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":112.57,"high":115.74,"low":112.16,"close":115.1,"volume":83060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2218,"vwap":114.542397},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":117.35,"high":120.64,"low":117.24,"close":120.11,"volume":98426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2037,"vwap":119.356714},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":120.45,"high":121.16,"low":119.64,"close":119.64,"volume":83710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2376,"vwap":120.399713},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":118.43,"high":120.51,"low":117.88,"close":119.61,"volume":99469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3004,"vwap":119.759461},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":121.34,"high":121.69,"low":120.22,"close":121.42,"volume":77301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2395,"vwap":121.09082},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":121.385,"high":121.73,"low":120.18,"close":120.24,"volume":204720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3823,"vwap":120.905616},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":120.95,"high":121.06,"low":119.49,"close":120.145,"volume":57882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2024,"vwap":120.273053},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":121.87,"high":122.005,"low":121.32,"close":121.63,"volume":77562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2320,"vwap":121.72905},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":121.795,"high":123.36,"low":121.72,"close":122.96,"volume":123222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2579,"vwap":122.916525},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":123.36,"high":123.36,"low":122.14,"close":122.565,"volume":97205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1679,"vwap":122.575579},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":122.93,"high":123.35,"low":122.44,"close":122.52,"volume":52207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1426,"vwap":122.829112},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":120.165,"high":120.95,"low":119.2,"close":119.78,"volume":92947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2175,"vwap":119.887489},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":120.28,"high":120.28,"low":118.08,"close":118.73,"volume":89358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1904,"vwap":118.841303},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":118.665,"high":119.35,"low":118.16,"close":118.32,"volume":86318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1499,"vwap":118.578451},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":119.075,"high":119.075,"low":117.62,"close":118.41,"volume":191336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2744,"vwap":118.34248},{"source":"alpaca","symbol":"VGT","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":117.755,"high":117.755,"low":115.93,"close":116.41,"volume":106350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1460,"vwap":116.545988},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":9.313,"high":9.617,"low":9.284,"close":9.509,"volume":8503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":9.498},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":9.46,"high":9.612,"low":9.338,"close":9.548,"volume":12819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":9.478},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":9.538,"high":9.646,"low":9.46,"close":9.617,"volume":5905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":9.581},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":9.558,"high":9.675,"low":9.186,"close":9.343,"volume":21535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":9.298},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":9.235,"high":9.411,"low":9.235,"close":9.294,"volume":21083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":9.312},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":9.274,"high":9.352,"low":9.186,"close":9.313,"volume":8584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":9.278},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":9.382,"high":9.577,"low":9.382,"close":9.431,"volume":8766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":9.463},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":9.157,"high":9.431,"low":9.157,"close":9.372,"volume":7240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":9.298},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":9.392,"high":9.582,"low":9.392,"close":9.582,"volume":4910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":9.503},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":9.568,"high":9.568,"low":9.142,"close":9.245,"volume":14564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":9.307},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":9.44,"high":9.499,"low":9.333,"close":9.499,"volume":5162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":9.427},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":9.436,"high":9.538,"low":9.367,"close":9.46,"volume":9034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":9.439},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":9.47,"high":9.607,"low":9.47,"close":9.538,"volume":5266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":9.493},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":9.754,"high":9.822,"low":9.636,"close":9.685,"volume":6816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":9.745},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":10.01,"high":10.18,"low":9.886,"close":10.17,"volume":3992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":10},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":10.17,"high":10.24,"low":10.09,"close":10.22,"volume":14593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":10.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":10.15,"high":10.29,"low":10.15,"close":10.2,"volume":4952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":10.21},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":10.01,"high":10.16,"low":9.861,"close":10.13,"volume":8464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":10.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":10.01,"high":10.03,"low":9.636,"close":9.636,"volume":16340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":9.844},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":9.665,"high":10.14,"low":9.665,"close":10.14,"volume":18896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":127,"vwap":9.912},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":10.07,"high":10.12,"low":9.529,"close":9.695,"volume":16045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":128,"vwap":9.841},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":9.504,"high":9.607,"low":9.152,"close":9.157,"volume":22541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":161,"vwap":9.378},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":9.44,"high":9.44,"low":8.942,"close":9.098,"volume":22556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":137,"vwap":9.091},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":9.225,"high":9.362,"low":9.225,"close":9.323,"volume":7364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":9.305},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":9.304,"high":9.47,"low":9.225,"close":9.411,"volume":10365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":9.376},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":9.431,"high":9.475,"low":9.176,"close":9.176,"volume":5731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":9.336},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":9.274,"high":9.294,"low":9.108,"close":9.284,"volume":6329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":9.213},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":9.225,"high":9.245,"low":9.01,"close":9.054,"volume":7160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":9.117},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":8.932,"high":9.059,"low":8.873,"close":8.878,"volume":7270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":8.933},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":8.912,"high":8.922,"low":8.717,"close":8.893,"volume":8880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":8.79},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":9.03,"high":9.118,"low":8.873,"close":9.098,"volume":11740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":91,"vwap":8.961},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":8.902,"high":8.942,"low":8.736,"close":8.912,"volume":6860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":8.869},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":8.922,"high":9.127,"low":8.922,"close":9.069,"volume":9662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":9.075},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":9.088,"high":9.088,"low":8.819,"close":8.824,"volume":12013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":8.921},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":9.02,"high":9.264,"low":9.02,"close":9.264,"volume":9149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":9.159},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":9.401,"high":9.607,"low":9.333,"close":9.392,"volume":16040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":9.459},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":9.313,"high":9.362,"low":9.167,"close":9.255,"volume":22831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":9.259},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":9.45,"high":9.861,"low":9.45,"close":9.714,"volume":26347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":9.696},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":9.675,"high":9.744,"low":9.529,"close":9.558,"volume":13162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":9.568},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":9.519,"high":9.587,"low":9.401,"close":9.455,"volume":14413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":9.47},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":9.577,"high":9.68,"low":9.519,"close":9.587,"volume":8948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":9.612},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":9.568,"high":9.568,"low":9.392,"close":9.519,"volume":8325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":9.436},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":9.538,"high":9.626,"low":9.538,"close":9.626,"volume":3110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":9.581},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":9.382,"high":9.421,"low":9.079,"close":9.137,"volume":16077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":9.234},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":9.167,"high":9.196,"low":9.005,"close":9.098,"volume":21213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":9.113},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":9.264,"high":9.304,"low":9.025,"close":9.245,"volume":8027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":9.176},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":9.44,"high":9.617,"low":9.392,"close":9.543,"volume":7262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":9.496},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":9.186,"high":9.343,"low":9.147,"close":9.304,"volume":10989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":9.21},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":9.264,"high":9.323,"low":9.196,"close":9.323,"volume":2319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":9.25},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":9.362,"high":9.519,"low":9.284,"close":9.308,"volume":5314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":9.384},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":9.387,"high":9.812,"low":9.387,"close":9.758,"volume":5301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":9.665},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":9.724,"high":9.744,"low":9.617,"close":9.675,"volume":5346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":9.692},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":9.665,"high":9.67,"low":9.533,"close":9.573,"volume":13764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":9.598},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":9.577,"high":9.577,"low":9.387,"close":9.401,"volume":16568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":9.45},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":9.519,"high":9.802,"low":9.382,"close":9.396,"volume":14725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":9.575},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":9.387,"high":9.524,"low":9.333,"close":9.421,"volume":14830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":9.413},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":9.382,"high":9.431,"low":9.284,"close":9.284,"volume":5108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":9.38},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":9.269,"high":9.382,"low":9.211,"close":9.372,"volume":11589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":9.313},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":9.472,"high":9.609,"low":9.462,"close":9.56,"volume":8377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":9.502},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":9.511,"high":9.511,"low":9.28,"close":9.28,"volume":14504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":9.362},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":9.285,"high":9.403,"low":9.196,"close":9.196,"volume":18783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":9.281},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":9.304,"high":9.511,"low":9.304,"close":9.477,"volume":5076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":9.425},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":9.472,"high":9.57,"low":9.378,"close":9.521,"volume":9554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":9.494},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":9.58,"high":9.639,"low":9.437,"close":9.639,"volume":6917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":9.527},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":9.644,"high":9.762,"low":9.56,"close":9.634,"volume":9525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":9.664},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":9.536,"high":9.55,"low":9.398,"close":9.481,"volume":11815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":9.463},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":9.59,"high":9.796,"low":9.565,"close":9.58,"volume":8492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":9.692},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":9.531,"high":9.531,"low":9.295,"close":9.295,"volume":9946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":9.385},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":9.28,"high":9.285,"low":9.088,"close":9.177,"volume":6873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":9.185},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":9.098,"high":9.147,"low":9.019,"close":9.068,"volume":9038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":9.078},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":9.083,"high":9.098,"low":8.896,"close":8.945,"volume":5656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":8.977},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":8.931,"high":8.931,"low":8.606,"close":8.645,"volume":13594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":8.761},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":8.724,"high":8.773,"low":8.626,"close":8.734,"volume":9670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":8.722},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":8.793,"high":9.049,"low":8.793,"close":9.029,"volume":11694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":8.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":9.113,"high":9.481,"low":9.113,"close":9.437,"volume":67617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":235,"vwap":9.394},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":9.452,"high":9.58,"low":9.314,"close":9.334,"volume":38101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":149,"vwap":9.451},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":9.383,"high":9.531,"low":9.255,"close":9.506,"volume":41198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":146,"vwap":9.4},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":9.654,"high":9.786,"low":9.58,"close":9.786,"volume":16472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":9.681},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":9.757,"high":9.865,"low":9.649,"close":9.717,"volume":18118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":9.757},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":9.816,"high":9.855,"low":9.698,"close":9.806,"volume":24820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":9.805},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":9.904,"high":9.904,"low":9.55,"close":9.806,"volume":16701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":9.725},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":9.978,"high":10.04,"low":9.89,"close":9.89,"volume":12438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":9.966},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":9.776,"high":9.973,"low":9.776,"close":9.934,"volume":12768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":9.863},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":9.649,"high":9.649,"low":9.285,"close":9.285,"volume":26167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":9.381},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":9.078,"high":9.088,"low":8.468,"close":8.522,"volume":65936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":257,"vwap":8.703},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":8.508,"high":8.818,"low":8.508,"close":8.665,"volume":65877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":214,"vwap":8.693},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":8.459,"high":8.773,"low":8.459,"close":8.67,"volume":22307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":8.656},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":8.434,"high":8.64,"low":8.311,"close":8.606,"volume":21226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":8.453},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":8.645,"high":8.714,"low":8.581,"close":8.695,"volume":18626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":8.667},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":8.739,"high":8.744,"low":8.601,"close":8.68,"volume":23904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":8.698},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":8.7,"high":8.709,"low":8.547,"close":8.547,"volume":23392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":8.637},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":8.665,"high":8.891,"low":8.616,"close":8.891,"volume":17001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":8.709},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":8.803,"high":8.96,"low":8.709,"close":8.872,"volume":23751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":8.817},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":8.95,"high":9.167,"low":8.95,"close":9.157,"volume":17684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":9.092},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":9.118,"high":9.118,"low":8.95,"close":8.95,"volume":15001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":9.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":8.832,"high":8.901,"low":8.557,"close":8.596,"volume":18716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":8.72},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":8.636,"high":8.66,"low":8.508,"close":8.66,"volume":9603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":8.614},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":8.69,"high":8.709,"low":8.419,"close":8.478,"volume":25587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":104,"vwap":8.591},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":8.468,"high":8.626,"low":8.439,"close":8.581,"volume":22889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":8.524},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":8.537,"high":8.537,"low":8.301,"close":8.38,"volume":23164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":8.392},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":8.537,"high":8.655,"low":8.281,"close":8.281,"volume":28170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":138,"vwap":8.462},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":8.36,"high":8.704,"low":8.35,"close":8.591,"volume":30878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":146,"vwap":8.543},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":8.586,"high":8.66,"low":8.444,"close":8.626,"volume":13401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":8.573},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":8.724,"high":8.94,"low":8.724,"close":8.832,"volume":15380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":8.852},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":8.788,"high":9.083,"low":8.759,"close":8.97,"volume":23939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":8.982},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":8.95,"high":9.142,"low":8.94,"close":9.073,"volume":5273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":9.072},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":8.783,"high":8.886,"low":8.695,"close":8.695,"volume":21572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":8.794},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":8.754,"high":8.754,"low":8.557,"close":8.636,"volume":14004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":8.632},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":8.655,"high":8.724,"low":8.567,"close":8.695,"volume":10030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":8.617},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":8.714,"high":8.793,"low":8.616,"close":8.616,"volume":8826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":8.704},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":8.616,"high":8.704,"low":8.596,"close":8.626,"volume":3281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":8.645},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":8.581,"high":8.581,"low":8.449,"close":8.449,"volume":6249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":8.504},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":8.611,"high":8.616,"low":8.291,"close":8.291,"volume":4092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":8.382},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":8.419,"high":8.508,"low":8.326,"close":8.35,"volume":14582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":8.414},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":8.419,"high":8.508,"low":8.39,"close":8.463,"volume":16877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":8.442},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":8.655,"high":8.66,"low":8.409,"close":8.434,"volume":6486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":8.464},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":8.562,"high":8.567,"low":8.38,"close":8.547,"volume":12849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":8.503},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":8.567,"high":8.606,"low":8.301,"close":8.336,"volume":18541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":8.439},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":8.321,"high":8.488,"low":8.311,"close":8.419,"volume":24650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":8.414},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":8.557,"high":8.557,"low":8.242,"close":8.267,"volume":5370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":107,"vwap":8.381},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":8.232,"high":8.331,"low":8.163,"close":8.163,"volume":16447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":8.249},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":8.134,"high":8.36,"low":8.134,"close":8.326,"volume":11859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":8.252},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":8.34,"high":8.34,"low":8.231,"close":8.33,"volume":12464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":8.276},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":8.38,"high":8.518,"low":8.38,"close":8.513,"volume":3157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":8.492},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":8.479,"high":8.543,"low":8.419,"close":8.543,"volume":11693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":8.476},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":8.588,"high":8.657,"low":8.558,"close":8.593,"volume":7591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":8.59},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":8.632,"high":8.652,"low":8.568,"close":8.652,"volume":9074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":8.608},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":8.627,"high":8.627,"low":8.41,"close":8.41,"volume":29817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":8.482},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":8.39,"high":8.489,"low":8.222,"close":8.424,"volume":17431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":8.353},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":8.35,"high":8.548,"low":8.236,"close":8.459,"volume":17812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":94,"vwap":8.378},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":8.35,"high":8.696,"low":8.35,"close":8.627,"volume":15552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":8.535},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":8.766,"high":8.766,"low":8.276,"close":8.276,"volume":14905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":8.496},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":8.187,"high":8.563,"low":8.123,"close":8.469,"volume":14142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":8.453},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":8.509,"high":8.632,"low":8.484,"close":8.484,"volume":71033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":200,"vwap":8.553},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":8.573,"high":8.652,"low":8.474,"close":8.553,"volume":6369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":8.549},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":8.568,"high":8.766,"low":8.34,"close":8.766,"volume":28105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":8.498},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":8.795,"high":9.023,"low":8.776,"close":9.023,"volume":27237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":162,"vwap":8.894},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":9.117,"high":9.325,"low":9.097,"close":9.241,"volume":11877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":9.202},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":9.161,"high":9.636,"low":9.161,"close":9.572,"volume":10816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":9.465},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":9.389,"high":9.389,"low":8.993,"close":8.993,"volume":30238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":132,"vwap":9.171},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":9.241,"high":9.246,"low":8.924,"close":9.117,"volume":16601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":9.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":9.191,"high":9.191,"low":8.855,"close":8.855,"volume":2555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":8.989},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":8.815,"high":8.944,"low":8.706,"close":8.899,"volume":14922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":8.834},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":9.003,"high":9.067,"low":8.899,"close":8.904,"volume":11723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":8.931},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":8.884,"high":8.949,"low":8.845,"close":8.904,"volume":7742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":8.895},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":8.904,"high":8.949,"low":8.578,"close":8.637,"volume":27323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":123,"vwap":8.75},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":8.746,"high":9.008,"low":8.662,"close":8.969,"volume":13381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":8.872},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":8.865,"high":8.973,"low":8.652,"close":8.973,"volume":33547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":8.778},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":8.825,"high":9.038,"low":8.746,"close":8.746,"volume":6466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":8.857},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":8.677,"high":8.721,"low":8.434,"close":8.598,"volume":30979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":160,"vwap":8.541},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":8.652,"high":9.102,"low":8.652,"close":8.988,"volume":24831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":148,"vwap":8.973},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":8.919,"high":8.998,"low":8.706,"close":8.85,"volume":16514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":104,"vwap":8.87},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":9.176,"high":9.345,"low":8.998,"close":9.33,"volume":15642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":9.138},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":9.349,"high":9.508,"low":9.152,"close":9.503,"volume":7032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":9.354},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":9.562,"high":9.953,"low":9.562,"close":9.894,"volume":18027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":9.788},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":9.963,"high":10.03,"low":9.824,"close":9.849,"volume":21594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":124,"vwap":9.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":10.27,"high":10.48,"low":9.913,"close":9.913,"volume":45229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":252,"vwap":10.16},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":10.1,"high":10.42,"low":9.943,"close":10.32,"volume":32123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":191,"vwap":10.26},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":10.62,"high":10.65,"low":10.29,"close":10.65,"volume":25698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":10.44},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":10.46,"high":10.53,"low":10.17,"close":10.21,"volume":23038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":152,"vwap":10.31},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":10.15,"high":10.31,"low":9.983,"close":10.1,"volume":13984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":10.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":10.23,"high":10.32,"low":10.11,"close":10.32,"volume":15786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":10.22},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":10.59,"high":10.59,"low":10.32,"close":10.37,"volume":10080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":10.4},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":10.37,"high":10.48,"low":10.31,"close":10.46,"volume":14580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":10.39},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":10.34,"high":10.51,"low":10.2,"close":10.25,"volume":17263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":10.26},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":10.27,"high":10.43,"low":10.27,"close":10.41,"volume":24740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":10.37},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":10.42,"high":10.65,"low":10.4,"close":10.55,"volume":17461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":10.55},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":10.31,"high":10.67,"low":10.24,"close":10.66,"volume":20255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":10.46},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":10.13,"high":10.51,"low":9.879,"close":10.42,"volume":51871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":260,"vwap":10.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":10.37,"high":10.49,"low":10.14,"close":10.47,"volume":21562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":10.3},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":10.17,"high":10.2,"low":9.884,"close":10.17,"volume":26594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":148,"vwap":10.05},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":9.869,"high":9.884,"low":9.706,"close":9.834,"volume":23779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":120,"vwap":9.796},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":9.498,"high":9.963,"low":9.226,"close":9.923,"volume":22529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":110,"vwap":9.438},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":9.765,"high":10.1,"low":9.681,"close":9.844,"volume":25255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":120,"vwap":9.889},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":9.745,"high":9.755,"low":9.419,"close":9.473,"volume":34934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":161,"vwap":9.573},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":9.265,"high":9.498,"low":9.211,"close":9.32,"volume":18047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":9.367},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":9.646,"high":9.646,"low":9.359,"close":9.394,"volume":9850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":9.47},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":9.617,"high":9.76,"low":9.547,"close":9.592,"volume":29183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":9.631},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":9.805,"high":9.894,"low":9.706,"close":9.72,"volume":43740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":167,"vwap":9.801},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":9.547,"high":9.547,"low":9.201,"close":9.201,"volume":47817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":217,"vwap":9.397},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":9.122,"high":9.201,"low":9.013,"close":9.137,"volume":23829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":9.094},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":9.063,"high":9.132,"low":8.192,"close":8.266,"volume":24472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":138,"vwap":8.489},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":8.598,"high":8.726,"low":8.434,"close":8.449,"volume":20876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":8.571},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":8.325,"high":8.479,"low":8.221,"close":8.246,"volume":21417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":8.369},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":8.375,"high":8.39,"low":8.146,"close":8.221,"volume":30036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":128,"vwap":8.273},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":8.156,"high":8.395,"low":8.156,"close":8.216,"volume":21655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":8.269},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":8.106,"high":8.305,"low":8.017,"close":8.066,"volume":22536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":99,"vwap":8.206},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":8.315,"high":8.479,"low":8.081,"close":8.156,"volume":29036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":8.253},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":8.425,"high":8.723,"low":8.285,"close":8.554,"volume":59671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":199,"vwap":8.531},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":8.564,"high":8.723,"low":8.514,"close":8.638,"volume":30589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":139,"vwap":8.621},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":8.494,"high":9.066,"low":8.464,"close":9.051,"volume":55262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":189,"vwap":8.863},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":8.972,"high":9.176,"low":8.882,"close":9.126,"volume":40586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":9.119},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":9.041,"high":9.156,"low":8.887,"close":9.136,"volume":57263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":272,"vwap":9.031},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":9.469,"high":9.588,"low":9.379,"close":9.558,"volume":38125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":119,"vwap":9.503},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":9.449,"high":9.991,"low":9.439,"close":9.782,"volume":35382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":108,"vwap":9.749},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":9.767,"high":9.907,"low":9.678,"close":9.802,"volume":32882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":9.764},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":9.698,"high":9.827,"low":9.628,"close":9.807,"volume":28692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":9.761},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":9.926,"high":10.24,"low":9.852,"close":10.22,"volume":41404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":214,"vwap":10.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":10.19,"high":10.21,"low":10.02,"close":10.21,"volume":50488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":152,"vwap":10.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":10.28,"high":10.5,"low":10.26,"close":10.49,"volume":61783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":191,"vwap":10.44},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":10.59,"high":11.01,"low":10.59,"close":10.98,"volume":39440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":124,"vwap":10.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":10.89,"high":11.08,"low":10.85,"close":11.08,"volume":68153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":176,"vwap":11.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":11.05,"high":11.07,"low":10.42,"close":10.42,"volume":46246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":156,"vwap":10.63},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":10.58,"high":10.59,"low":10.12,"close":10.21,"volume":25851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":10.23},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":10.41,"high":10.57,"low":10.26,"close":10.57,"volume":34586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":120,"vwap":10.46},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":10.63,"high":10.66,"low":10.44,"close":10.46,"volume":14658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":10.55},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":10.35,"high":10.54,"low":10.17,"close":10.2,"volume":20964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":10.34},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":10.37,"high":10.5,"low":10.11,"close":10.49,"volume":32498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":108,"vwap":10.37},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":10.51,"high":10.56,"low":10.25,"close":10.32,"volume":20630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":10.4},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":10.32,"high":10.85,"low":10.3,"close":10.84,"volume":38183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":146,"vwap":10.62},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":10.89,"high":10.92,"low":10.66,"close":10.76,"volume":46165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":133,"vwap":10.79},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":10.62,"high":10.83,"low":10.46,"close":10.58,"volume":33238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":10.65},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":10.63,"high":10.71,"low":10.45,"close":10.64,"volume":33510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":128,"vwap":10.6},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":10.87,"high":11.16,"low":10.87,"close":11.07,"volume":24442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":11.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":11.02,"high":11.04,"low":10.68,"close":10.8,"volume":29577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":10.86},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":10.94,"high":11.01,"low":10.81,"close":10.81,"volume":45633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":124,"vwap":10.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":10.96,"high":11.07,"low":10.82,"close":10.92,"volume":41513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":163,"vwap":10.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":10.95,"high":10.99,"low":10.7,"close":10.94,"volume":27236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":10.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":10.72,"high":10.73,"low":10.45,"close":10.64,"volume":29351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":135,"vwap":10.6},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":10.75,"high":10.76,"low":10.41,"close":10.43,"volume":35050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":137,"vwap":10.57},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":10.27,"high":10.27,"low":9.921,"close":9.931,"volume":25398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":94,"vwap":10.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":10.03,"high":10.29,"low":10.03,"close":10.25,"volume":51857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":127,"vwap":10.17},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":10.2,"high":10.48,"low":10.14,"close":10.41,"volume":51746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":151,"vwap":10.38},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":10.55,"high":10.77,"low":10.45,"close":10.77,"volume":15702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":10.65},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":10.65,"high":10.83,"low":10.44,"close":10.82,"volume":15828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":10.73},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":10.88,"high":10.98,"low":10.65,"close":10.84,"volume":20995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":10.84},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":10.98,"high":11.08,"low":10.87,"close":10.97,"volume":12210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":10.97},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":10.91,"high":11.12,"low":10.9,"close":10.9,"volume":17100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":11.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":10.76,"high":10.97,"low":10.7,"close":10.76,"volume":9312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":10.83},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":10.61,"high":10.61,"low":10.32,"close":10.43,"volume":19821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":10.47},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":10.24,"high":10.29,"low":9.926,"close":9.926,"volume":16490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":10.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":9.931,"high":10.05,"low":9.807,"close":10.05,"volume":18743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":9.994},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":10.02,"high":10.36,"low":10.02,"close":10.08,"volume":24580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":10.24},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":10.47,"high":10.5,"low":10.29,"close":10.29,"volume":4594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":10.41},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":10.58,"high":11.12,"low":10.58,"close":10.94,"volume":25504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":10.94},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":10.88,"high":10.96,"low":10.34,"close":10.38,"volume":27011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":123,"vwap":10.59},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":10.51,"high":11.2,"low":10.51,"close":11.05,"volume":38536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":223,"vwap":11},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":11.17,"high":11.24,"low":11.07,"close":11.07,"volume":19112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":11.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":11.1,"high":11.23,"low":10.89,"close":11.04,"volume":32364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":188,"vwap":11.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":11.27,"high":11.44,"low":11.16,"close":11.33,"volume":21764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":120,"vwap":11.31},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":11.26,"high":11.48,"low":10.97,"close":11.05,"volume":28324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":141,"vwap":11.16},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":11.33,"high":11.38,"low":11.03,"close":11.1,"volume":29667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":11.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":11.06,"high":11.06,"low":10.22,"close":10.33,"volume":21564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":127,"vwap":10.65},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":10.52,"high":10.53,"low":10.2,"close":10.2,"volume":24424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":119,"vwap":10.36},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":10.33,"high":10.7,"low":10.2,"close":10.54,"volume":21736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":10.46},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":10.72,"high":11.06,"low":10.715,"close":11.02,"volume":17200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":10.948038},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":11.11,"high":11.16,"low":10.77,"close":10.945,"volume":25947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":159,"vwap":10.945023},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":11.02,"high":11.02,"low":10.66,"close":10.97,"volume":8259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":10.880568},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":11.22,"high":11.44,"low":11.135,"close":11.44,"volume":24773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":183,"vwap":11.325198},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":11.33,"high":11.37,"low":10.94,"close":11.2,"volume":19624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":11.153565},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":10.9,"high":10.9,"low":10.525,"close":10.53,"volume":19576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":126,"vwap":10.657993},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":10.66,"high":10.88,"low":10.54,"close":10.64,"volume":21061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":110,"vwap":10.71159},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":10.775,"high":11,"low":10.74,"close":11,"volume":10756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":10.883651},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":11.03,"high":11.04,"low":10.58,"close":10.63,"volume":37927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":147,"vwap":10.678202},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":10.98,"high":11.29,"low":10.98,"close":11.14,"volume":37797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":160,"vwap":11.18085},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":10.94,"high":10.97,"low":10.57,"close":10.6,"volume":26962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":119,"vwap":10.76198},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":10.63,"high":10.8,"low":10.54,"close":10.61,"volume":15039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":10.67874},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":10.79,"high":10.81,"low":10.51,"close":10.8,"volume":21097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":10.62488},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":10.915,"high":11.12,"low":10.835,"close":10.95,"volume":20058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":119,"vwap":10.90651},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":10.925,"high":10.93,"low":10.73,"close":10.8,"volume":23215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":124,"vwap":10.80021},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":10.94,"high":11.19,"low":10.735,"close":10.84,"volume":31951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":154,"vwap":10.860711},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":11.1,"high":11.51,"low":11.07,"close":11.485,"volume":19713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":11.320769},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":11.68,"high":11.835,"low":11.33,"close":11.445,"volume":46733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":224,"vwap":11.540045},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":11.42,"high":11.49,"low":11.185,"close":11.29,"volume":13012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":11.302921},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":11.34,"high":11.4,"low":11.21,"close":11.3,"volume":13876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":11.312931},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":11.29,"high":11.365,"low":11.1,"close":11.15,"volume":16434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":11.187569},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":11.055,"high":11.305,"low":11.02,"close":11.09,"volume":20844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":124,"vwap":11.172921},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":11.365,"high":11.94,"low":11.365,"close":11.82,"volume":20344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":91,"vwap":11.834532},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":11.78,"high":11.9,"low":11.62,"close":11.71,"volume":17862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":11.75351},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":11.99,"high":12.19,"low":11.88,"close":11.88,"volume":20790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":12.059871},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":11.875,"high":12,"low":11.63,"close":11.79,"volume":27186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":136,"vwap":11.779811},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":11.755,"high":11.755,"low":11.08,"close":11.32,"volume":37675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":209,"vwap":11.240203},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":11.27,"high":11.27,"low":11,"close":11.17,"volume":17255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":147,"vwap":11.138411},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":11.025,"high":11.37,"low":11.025,"close":11.21,"volume":33315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":165,"vwap":11.183702},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":10.76,"high":11.25,"low":10.685,"close":11.21,"volume":34027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":187,"vwap":11.07547},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":11.29,"high":11.29,"low":10.865,"close":11.23,"volume":8500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":11.063067},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":11.42,"high":11.445,"low":10.83,"close":10.91,"volume":13705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":11.038098},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":10.97,"high":11.235,"low":10.86,"close":11.08,"volume":22348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":151,"vwap":11.078133},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":10.935,"high":10.935,"low":10.51,"close":10.62,"volume":13709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":10.597279},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":10.515,"high":10.595,"low":10.35,"close":10.355,"volume":27690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":241,"vwap":10.480525},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":10.42,"high":10.695,"low":10.42,"close":10.675,"volume":9724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":10.591346},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":10.835,"high":11.17,"low":10.835,"close":11.12,"volume":26016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":139,"vwap":11.047861},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":11.22,"high":11.25,"low":11.07,"close":11.2,"volume":18260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":99,"vwap":11.187867},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":11.02,"high":11.05,"low":10.825,"close":10.89,"volume":29946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":239,"vwap":10.908514},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":11.065,"high":11.11,"low":10.79,"close":10.795,"volume":18512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":152,"vwap":10.920566},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":10.94,"high":11.05,"low":10.755,"close":11.005,"volume":30482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":186,"vwap":10.903059},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":10.99,"high":11.22,"low":10.955,"close":11.06,"volume":26689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":174,"vwap":11.141928},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":11.11,"high":11.15,"low":10.95,"close":11.08,"volume":24819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":196,"vwap":11.04953},{"source":"alpaca","symbol":"DRN","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":11.18,"high":11.285,"low":10.975,"close":11.25,"volume":30929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":211,"vwap":11.115349},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":547.11,"high":548.04,"low":542.15,"close":544.36,"volume":765748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9525,"vwap":544.92},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":543.62,"high":548.34,"low":543.55,"close":548.17,"volume":520695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7187,"vwap":546.99},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":550.55,"high":554.52,"low":550.55,"close":553.54,"volume":480587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5678,"vwap":553.06},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":550.91,"high":551.67,"low":547.03,"close":549.58,"volume":545227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6516,"vwap":549.62},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":550.65,"high":551.34,"low":548.47,"close":549.77,"volume":517540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6380,"vwap":549.87},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":551.83,"high":554.92,"low":550.46,"close":553.56,"volume":613879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7264,"vwap":552.93},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":554.21,"high":554.58,"low":550.14,"close":552.71,"volume":367037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5006,"vwap":552.32},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":550.71,"high":553.11,"low":549.45,"close":551.6,"volume":476545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5348,"vwap":552.02},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":551.33,"high":554.25,"low":549.01,"close":553.45,"volume":693478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10657,"vwap":552.78},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":557.56,"high":558.05,"low":554.01,"close":554.05,"volume":552716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5716,"vwap":555.87},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":554.6,"high":555.22,"low":548.99,"close":554.68,"volume":417280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5900,"vwap":552.91},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":555.31,"high":559.6,"low":554.6,"close":559.04,"volume":691150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8641,"vwap":558.38},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":560.43,"high":560.45,"low":557.36,"close":558.55,"volume":465243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5135,"vwap":558.39},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":559.44,"high":563.35,"low":559.39,"close":561.53,"volume":763764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9225,"vwap":562.32},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":561.63,"high":561.63,"low":555.93,"close":558.53,"volume":464283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4993,"vwap":558.49},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":559.66,"high":561.1,"low":556.91,"close":561.1,"volume":419617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5739,"vwap":559.31},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":562.36,"high":563.53,"low":560.63,"close":562.4,"volume":487551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5873,"vwap":562.54},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":562.28,"high":564.95,"low":561.66,"close":563.73,"volume":517985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5991,"vwap":563.71},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":564.97,"high":566.29,"low":564.28,"close":565.49,"volume":574769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6625,"vwap":565.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":568.02,"high":569.35,"low":563.84,"close":564.58,"volume":677554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7216,"vwap":565.85},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":565.47,"high":567.83,"low":562.43,"close":565.45,"volume":487817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5648,"vwap":565.35},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":571.8,"high":571.84,"low":561.18,"close":562.29,"volume":561000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6718,"vwap":566.19},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":556.04,"high":556.29,"low":549.09,"close":551.22,"volume":742899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9388,"vwap":552.02},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":556.43,"high":561.6,"low":556.39,"close":561.41,"volume":755850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8125,"vwap":560.04},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":562.67,"high":563.84,"low":557.11,"close":557.53,"volume":537738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6879,"vwap":559.37},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":558.44,"high":565.03,"low":557.95,"close":564.59,"volume":561272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6218,"vwap":562.78},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":568.86,"high":570.52,"low":562.43,"close":566.49,"volume":448803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6119,"vwap":566.47},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":567.73,"high":571.99,"low":567.46,"close":571.84,"volume":539738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6642,"vwap":570.83},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":571.98,"high":573.98,"low":568.89,"close":570.01,"volume":403908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4515,"vwap":571.42},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":572.39,"high":577.56,"low":569.75,"close":577.25,"volume":572307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6911,"vwap":575.31},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":580.03,"high":580.5,"low":576.22,"close":577.65,"volume":529036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5793,"vwap":577.69},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":575.55,"high":579.08,"low":575.15,"close":577.09,"volume":624243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7550,"vwap":577.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":577,"high":577.01,"low":572.83,"close":574.46,"volume":692045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6815,"vwap":574.7},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":573.7,"high":574.95,"low":572.49,"close":574.41,"volume":515834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6027,"vwap":573.82},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":573.63,"high":573.66,"low":565.54,"close":566.56,"volume":686515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7491,"vwap":568.47},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":565.59,"high":565.6,"low":556.22,"close":563.13,"volume":1044393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11664,"vwap":560.88},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":561.64,"high":563.73,"low":558.31,"close":560.69,"volume":722330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7757,"vwap":561.02},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":561.98,"high":571.23,"low":560.64,"close":569.37,"volume":725590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8733,"vwap":568.49},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":567.72,"high":570.52,"low":566.47,"close":567.54,"volume":495595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5415,"vwap":568.84},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":567.08,"high":570.15,"low":566.11,"close":569.9,"volume":390584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4671,"vwap":568.57},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":568.91,"high":571.64,"low":567.65,"close":570.8,"volume":488138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5866,"vwap":570.08},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":571.35,"high":575.21,"low":569.73,"close":574.28,"volume":947355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9130,"vwap":573.63},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":571.9,"high":572.23,"low":565.82,"close":567.58,"volume":2305120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41273,"vwap":567.72},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":558.67,"high":563.22,"low":556.86,"close":562.98,"volume":706940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7867,"vwap":560.51},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":566.52,"high":568.95,"low":564.06,"close":567.26,"volume":600317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6233,"vwap":566.39},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":568.03,"high":572.82,"low":566.35,"close":572.5,"volume":687486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7319,"vwap":570.28},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":577.75,"high":578.1,"low":568.99,"close":573.32,"volume":642376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6620,"vwap":573.19},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":575.7,"high":578.05,"low":575.02,"close":576.03,"volume":725705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8048,"vwap":576.58},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":576.88,"high":578.15,"low":574.3,"close":577.7,"volume":738322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7878,"vwap":576.69},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":580.94,"high":580.94,"low":575.8,"close":577.97,"volume":850001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9189,"vwap":578.84},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":580.5,"high":582.07,"low":578.85,"close":581.28,"volume":813320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8783,"vwap":581.23},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":582.26,"high":585.03,"low":581.32,"close":583.85,"volume":958100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9357,"vwap":583.66},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":585.63,"high":588.93,"low":585.49,"close":588.81,"volume":579098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7695,"vwap":587.78},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":589.77,"high":589.98,"low":587.67,"close":588.32,"volume":602775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7633,"vwap":588.6},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":588.29,"high":588.88,"low":581.61,"close":587.23,"volume":918493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11018,"vwap":586.05},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":592.07,"high":595.23,"low":590.19,"close":592.52,"volume":845452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10037,"vwap":593.4},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":594.48,"high":597.17,"low":593.09,"close":596.58,"volume":772642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8483,"vwap":595.38},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":595.6,"high":600.67,"low":595.59,"close":600.05,"volume":930554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9610,"vwap":598.82},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":600.02,"high":600.29,"low":594.84,"close":595.98,"volume":872840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8397,"vwap":597.52},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":597.4,"high":597.59,"low":591.23,"close":593.83,"volume":851858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9061,"vwap":593.88},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":589.91,"high":592.93,"low":586.38,"close":591.21,"volume":1093514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11362,"vwap":590.45},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":592.17,"high":594.09,"low":588.94,"close":593.85,"volume":771833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8850,"vwap":592.51},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":596.96,"high":599.77,"low":595.28,"close":596.65,"volume":751103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7762,"vwap":597.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":596.35,"high":598.52,"low":593.96,"close":598.14,"volume":580248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6626,"vwap":596.21},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":595.09,"high":601.58,"low":594.2,"close":601.08,"volume":611275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7367,"vwap":599.46},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":604.85,"high":604.95,"low":600.81,"close":603.57,"volume":536921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6078,"vwap":602.91},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":604.38,"high":605.09,"low":599.22,"close":600.89,"volume":659268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6723,"vwap":602.25},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":606.22,"high":607.12,"low":603.91,"close":605.47,"volume":715332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8197,"vwap":605.76},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":606.83,"high":607.45,"low":600.84,"close":602.27,"volume":624198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8613,"vwap":603.75},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":603.2,"high":609.51,"low":603.1,"close":609.22,"volume":785895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8978,"vwap":607.51},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":609.21,"high":609.35,"low":605.29,"close":608.52,"volume":552133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6153,"vwap":607.44},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":609.14,"high":610.89,"low":586.95,"close":587.47,"volume":1076604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13541,"vwap":595.87},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":597.52,"high":600.76,"low":595.16,"close":599.89,"volume":902825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9878,"vwap":598.84},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":593.15,"high":600.5,"low":588.05,"close":595.9,"volume":879578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10288,"vwap":596.08},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":601.83,"high":604.44,"low":593.84,"close":599.99,"volume":641044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7572,"vwap":600.64},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":602.89,"high":606.07,"low":593.37,"close":597.88,"volume":684966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8227,"vwap":599.76},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":595.75,"high":603.3,"low":594.3,"close":601.64,"volume":579733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6995,"vwap":599.54},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":604.91,"high":610.54,"low":604.87,"close":609.31,"volume":629012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7896,"vwap":609.29},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":609.29,"high":610.49,"low":607.15,"close":609.07,"volume":493692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5900,"vwap":609.17},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":608.57,"high":609.15,"low":597.72,"close":603.25,"volume":671760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7886,"vwap":603.28},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":602.72,"high":609.08,"low":602.41,"close":608.24,"volume":454081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5254,"vwap":607.31},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":613.65,"high":616.15,"low":612.98,"close":614.72,"volume":706064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8136,"vwap":615.19},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":622.23,"high":626.22,"low":621.78,"close":625.79,"volume":774315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9062,"vwap":624.56},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":628.01,"high":632.33,"low":626.97,"close":630.61,"volume":910075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8548,"vwap":629.72},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":633.33,"high":634.64,"low":628.06,"close":633.56,"volume":1128023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12167,"vwap":632.56},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":629.67,"high":631.08,"low":623.71,"close":623.71,"volume":609145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7188,"vwap":626.86},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":631.89,"high":631.89,"low":624.42,"close":626.97,"volume":974206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11149,"vwap":628.36},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":632.92,"high":633.47,"low":627.6,"close":629.84,"volume":471351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9670,"vwap":629.87},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":620.96,"high":624.66,"low":616.21,"close":616.91,"volume":758556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11990,"vwap":619.6},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":616.17,"high":624.31,"low":615.02,"close":621.11,"volume":784391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12204,"vwap":621.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":619.54,"high":619.66,"low":608.19,"close":609.46,"volume":811909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15125,"vwap":611.97},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":606.11,"high":607.68,"low":596.5,"close":607.53,"volume":1138541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20697,"vwap":602.3},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":616.67,"high":622,"low":614.66,"close":621,"volume":826594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12229,"vwap":619.07},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":618.31,"high":620.45,"low":615.42,"close":619.31,"volume":535080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9322,"vwap":618.51},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":622.57,"high":622.57,"low":615.59,"close":618.79,"volume":612254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8756,"vwap":618.1},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":615.27,"high":615.87,"low":603.87,"close":606.18,"volume":709281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12811,"vwap":607.94},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":597.36,"high":611.12,"low":595.06,"close":606.55,"volume":844049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14647,"vwap":606.03},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":604.05,"high":610.25,"low":597.73,"close":601.38,"volume":615872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10284,"vwap":603.11},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":597.18,"high":599.82,"low":589.23,"close":594.1,"volume":1085582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15830,"vwap":595.45},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":594.85,"high":603.86,"low":592.44,"close":597.61,"volume":725047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11261,"vwap":597.95},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":609.42,"high":611.77,"low":582.72,"close":583.69,"volume":1122864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17405,"vwap":594.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":585.19,"high":594.75,"low":578.71,"close":588.1,"volume":1070210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14478,"vwap":587.22},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":593.11,"high":604.45,"low":593.06,"close":603.14,"volume":967248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15257,"vwap":601.34},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":601.3,"high":608.03,"low":595.26,"close":606.7,"volume":765849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13256,"vwap":603.38},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":610.3,"high":613.94,"low":608.25,"close":612.03,"volume":596275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8962,"vwap":611.9},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":613.9,"high":616.96,"low":613.21,"close":616.85,"volume":395725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5953,"vwap":615},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":611.47,"high":617.17,"low":610.34,"close":615,"volume":485823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7270,"vwap":614.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":617.1,"high":621.48,"low":615.38,"close":619.73,"volume":516168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8870,"vwap":619.35},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":617.49,"high":621.93,"low":615.84,"close":621.26,"volume":454611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6882,"vwap":619.7},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":622.67,"high":622.67,"low":617.4,"close":620.64,"volume":433801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6727,"vwap":619.75},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":622.15,"high":626.6,"low":621.46,"close":623.24,"volume":681504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10587,"vwap":623.56},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":624.83,"high":626.51,"low":619.47,"close":621.96,"volume":573090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8494,"vwap":621.76},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":620.74,"high":623.58,"low":619.4,"close":622.83,"volume":485231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8073,"vwap":622.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":621.36,"high":626.88,"low":618.79,"close":625.41,"volume":608334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9514,"vwap":622.87},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":621.5,"high":623.49,"low":615.66,"close":623.33,"volume":732230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10998,"vwap":620.4},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":619.66,"high":621.25,"low":609.15,"close":611.48,"volume":1019139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15010,"vwap":613.12},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":616,"high":616.07,"low":607.15,"close":608.44,"volume":364335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5783,"vwap":610.25},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":605.98,"high":611.27,"low":604.74,"close":609.63,"volume":784659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12058,"vwap":608.21},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":610.82,"high":611.4,"low":598.11,"close":598.19,"volume":973792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14141,"vwap":601.82},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":607.53,"high":610.68,"low":604.73,"close":606.93,"volume":786202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13794,"vwap":608},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":609.7,"high":615.31,"low":609.64,"close":614.88,"volume":639189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9273,"vwap":614.06},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":619.91,"high":620.16,"low":616.33,"close":617.65,"volume":643439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10185,"vwap":617.9},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":616.7,"high":620.94,"low":616.36,"close":620.66,"volume":748619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11478,"vwap":619.39},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":620.52,"high":622.81,"low":620.33,"close":622.49,"volume":211916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3826,"vwap":621.74},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":623.19,"high":623.97,"low":621.69,"close":622.4,"volume":547710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7445,"vwap":622.63},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":618.67,"high":621.22,"low":617.31,"close":619.42,"volume":475290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8775,"vwap":618.99},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":618.34,"high":620.7,"low":617.77,"close":617.96,"volume":492557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8127,"vwap":618.96},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":618.13,"high":618.4,"low":612.6,"close":612.8,"volume":532939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8587,"vwap":615.05},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":618.54,"high":621.34,"low":608.72,"close":611.64,"volume":794922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11405,"vwap":613.29},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":617.86,"high":619.3,"low":615.39,"close":616.51,"volume":694800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9734,"vwap":617.18},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":617.72,"high":622.55,"low":617.15,"close":621.99,"volume":875526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10315,"vwap":620.74},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":621.57,"high":626.42,"low":621.11,"close":622.64,"volume":918578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12745,"vwap":624.02},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":621.63,"high":621.94,"low":616.36,"close":618.97,"volume":813710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10984,"vwap":618.47},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":619.89,"high":626.4,"low":617.67,"close":625.18,"volume":778213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10807,"vwap":623.81},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":620.86,"high":627.34,"low":620.84,"close":625.71,"volume":602806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9420,"vwap":625.38},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":625.71,"high":627.98,"low":622.23,"close":624.63,"volume":610679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8933,"vwap":624.7},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":620.6,"high":621.96,"low":613.19,"close":618.09,"volume":847896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12861,"vwap":616.37},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":625.11,"high":625.77,"low":619.46,"close":620.2,"volume":727130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9648,"vwap":622.67},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":624.04,"high":624.53,"low":617.46,"close":619.57,"volume":792096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11081,"vwap":620.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":609.15,"high":613.61,"low":605.62,"close":606.5,"volume":931342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11268,"vwap":609.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":607.88,"high":618.92,"low":606.51,"close":614.73,"volume":933395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12781,"vwap":612.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":620.94,"high":620.94,"low":616.35,"close":619.35,"volume":594512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8520,"vwap":618.94},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":618.11,"high":623.9,"low":617.25,"close":621.31,"volume":533885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6554,"vwap":621.04},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":621.72,"high":626.1,"low":620.74,"close":623.97,"volume":517879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7579,"vwap":624.68},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":627.53,"high":630.55,"low":625.89,"close":629.57,"volume":613751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8535,"vwap":629.54},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":633.69,"high":635.06,"low":630.37,"close":631.5,"volume":605455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9409,"vwap":632.27},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":631.16,"high":632.05,"low":616.92,"close":627.88,"volume":913709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12473,"vwap":622.71},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":624.1,"high":626.67,"low":617.91,"close":620.25,"volume":767386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10687,"vwap":621.63},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":617.23,"high":627.01,"low":617.23,"close":624.77,"volume":880689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13094,"vwap":624.77},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":626.76,"high":627.01,"low":609.54,"close":615.01,"volume":1056476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14158,"vwap":615.25},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":613.37,"high":613.61,"low":599.09,"close":604.21,"volume":1212706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15133,"vwap":605.27},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":598.46,"high":603.31,"low":593.39,"close":595.65,"volume":979560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13222,"vwap":597.54},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":598.7,"high":609.94,"low":597.47,"close":608.15,"volume":830073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10946,"vwap":605.49},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":606.01,"high":614.99,"low":603.73,"close":612.88,"volume":770388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11437,"vwap":612.28},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":613.79,"high":615.57,"low":609.58,"close":610.04,"volume":839287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10682,"vwap":612.54},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":614.96,"high":616.05,"low":606.29,"close":611.46,"volume":703161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8833,"vwap":611.28},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":613.22,"high":614.33,"low":598.17,"close":599.15,"volume":833212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10767,"vwap":603.16},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":598.97,"high":604.99,"low":595.16,"close":600.44,"volume":893185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11105,"vwap":601.35},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":596.97,"high":602.51,"low":592.04,"close":599.81,"volume":644540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8147,"vwap":598.25},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":600.63,"high":608.33,"low":599.4,"close":604.24,"volume":915622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13437,"vwap":605.24},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":601.31,"high":604.38,"low":599.36,"close":601.98,"volume":676494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9240,"vwap":601.68},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":598.6,"high":608.87,"low":597.98,"close":607.44,"volume":806826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11409,"vwap":605.82},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":605.15,"high":606.51,"low":597.67,"close":600.02,"volume":794996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11462,"vwap":600.23},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":600.87,"high":607.56,"low":598.4,"close":606.47,"volume":825308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14122,"vwap":605.31},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":609.62,"high":615.36,"low":609.59,"close":615.13,"volume":863479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12022,"vwap":613.99},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":614.09,"high":614.09,"low":602.58,"close":607.81,"volume":1318477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18615,"vwap":607.09},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":601.56,"high":606.77,"low":600.78,"close":605.9,"volume":951460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14445,"vwap":604.67},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":597.49,"high":608.46,"low":596.62,"close":606.6,"volume":1145172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16277,"vwap":605.73},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":594.92,"high":602.51,"low":590.55,"close":600.24,"volume":1530307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20302,"vwap":598},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":602.66,"high":611.4,"low":602.1,"close":609.14,"volume":824664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12789,"vwap":608.61},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":606.06,"high":611.29,"low":600.86,"close":607.49,"volume":1693084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22009,"vwap":605.44},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":598.9,"high":604.52,"low":596.99,"close":598.42,"volume":1033513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14271,"vwap":600.52},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":592.76,"high":607.79,"low":589.96,"close":606.33,"volume":1033896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15792,"vwap":599.46},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":606.41,"high":611.81,"low":604.07,"close":606.18,"volume":1104371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16133,"vwap":608.32},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":607.64,"high":610.96,"low":603.71,"close":606.29,"volume":704608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10503,"vwap":606.26},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":601.33,"high":602.68,"low":595.66,"close":595.9,"volume":1017676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14872,"vwap":598.13},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":598.17,"high":602.16,"low":591.2,"close":592.21,"volume":1352557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18860,"vwap":594.37},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":598.64,"high":602.44,"low":597.7,"close":599.07,"volume":983351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15147,"vwap":599.53},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":601.76,"high":604.45,"low":600.5,"close":602.09,"volume":955984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16367,"vwap":602.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":599.86,"high":601.67,"low":593.16,"close":593.42,"volume":1033901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14588,"vwap":597.16},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":588.1,"high":594.35,"low":585.74,"close":591.6,"volume":1395856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21015,"vwap":589.9},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":589.68,"high":589.75,"low":577.24,"close":580.71,"volume":1903817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23646,"vwap":582.27},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":589.75,"high":594.4,"low":585.33,"close":587.56,"volume":1332715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18527,"vwap":589.79},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":584.1,"high":587.26,"low":581.35,"close":583.28,"volume":1088259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13337,"vwap":584.31},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":588.47,"high":590.68,"low":585.14,"close":587.12,"volume":1246725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17565,"vwap":587.76},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":581.97,"high":583.92,"low":572.82,"close":573.05,"volume":2306886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24349,"vwap":577.44},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":570.18,"high":570.29,"low":560.96,"close":561.88,"volume":1797116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20960,"vwap":564.84},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":566.72,"high":567.37,"low":554.99,"close":557.67,"volume":1115791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15791,"vwap":560.2},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":563.66,"high":577.91,"low":563.62,"close":576.48,"volume":1522663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18378,"vwap":571.55},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":580.89,"high":587.07,"low":579.91,"close":583.7,"volume":1256368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15795,"vwap":584},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":573.38,"high":585.41,"low":571.31,"close":584.31,"volume":650504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9192,"vwap":580.52},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":585.69,"high":589.93,"low":584.05,"close":587.75,"volume":457342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6724,"vwap":586.78},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":585.24,"high":588.32,"low":577.79,"close":588.23,"volume":745621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11430,"vwap":583.49},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":608.09,"high":609.18,"low":601.63,"close":605.29,"volume":672900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9274,"vwap":604.87},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":605.33,"high":609.83,"low":602.39,"close":609.38,"volume":650838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10233,"vwap":607.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":611.39,"high":613,"low":608.92,"close":610.48,"volume":568736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10183,"vwap":610.62},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":608.83,"high":616.92,"low":607.61,"close":616.65,"volume":555645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7344,"vwap":613.38},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":619.68,"high":627.89,"low":619.68,"close":627.89,"volume":1100261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12191,"vwap":625.22},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":628.61,"high":636.95,"low":627.52,"close":636.54,"volume":909436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13567,"vwap":633.17},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":638.52,"high":641.47,"low":634.65,"close":639.71,"volume":716494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10684,"vwap":638.8},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":644.81,"high":649.28,"low":643.44,"close":648.02,"volume":1020254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14551,"vwap":647.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":647.59,"high":648.03,"low":641.82,"close":646.06,"volume":701023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9786,"vwap":645.14},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":647.64,"high":649.44,"low":641.53,"close":643.53,"volume":779973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12126,"vwap":645.43},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":649.53,"high":654.6,"low":647.89,"close":654.37,"volume":721930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10170,"vwap":652.5},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":652.54,"high":656.2,"low":644.86,"close":650.68,"volume":629194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10066,"vwap":651.41},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":657.79,"high":663.7,"low":655.82,"close":663.19,"volume":1009210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13168,"vwap":661.45},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":662.63,"high":663.7,"low":659.98,"close":663.55,"volume":675009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8961,"vwap":662.14},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":656.71,"high":658.85,"low":653.09,"close":656.87,"volume":782778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9437,"vwap":656.31},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":657.71,"high":660.99,"low":656.1,"close":660.86,"volume":678147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11064,"vwap":658.99},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":664.64,"high":667.94,"low":656.86,"close":666.88,"volume":871932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12484,"vwap":663.55},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":668.4,"high":675.22,"low":668.16,"close":673.36,"volume":732566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9627,"vwap":673.49},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":673.93,"high":675.98,"low":668.42,"close":672.04,"volume":421675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6941,"vwap":672.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":677.24,"high":681.97,"low":677,"close":680.78,"volume":432428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6907,"vwap":680.47},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":686.98,"high":695.16,"low":685.74,"close":694.86,"volume":827191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10622,"vwap":692.29},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":696.06,"high":700.4,"low":691.07,"close":694.17,"volume":804757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12420,"vwap":695.27},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":699.15,"high":710.34,"low":698.95,"close":710.34,"volume":888571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11631,"vwap":707.55},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":709.58,"high":713.76,"low":708.15,"close":712.59,"volume":685414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11738,"vwap":711.99},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":707.41,"high":709.3,"low":695.87,"close":706.44,"volume":979524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16397,"vwap":702.65},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":709.18,"high":715.81,"low":704.09,"close":713.78,"volume":741442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11812,"vwap":711.77},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":713.86,"high":721.22,"low":713.46,"close":718.96,"volume":709969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12175,"vwap":718.72},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":709.38,"high":714.28,"low":704.8,"close":708.13,"volume":850189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14124,"vwap":709.86},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":710.78,"high":710.85,"low":698.08,"close":704.91,"volume":652600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9458,"vwap":703.92},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":699.17,"high":705.66,"low":694.53,"close":700.75,"volume":813263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13168,"vwap":700.4},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":704.64,"high":712.32,"low":703.12,"close":712.29,"volume":680212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10888,"vwap":709.59},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":708.14,"high":716.33,"low":706.02,"close":713.63,"volume":530877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10148,"vwap":710.84},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":717.27,"high":721.21,"low":715.17,"close":716.7,"volume":483140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8769,"vwap":718.25},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":725.2,"high":730.36,"low":723.53,"close":729.31,"volume":742675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12914,"vwap":727.79},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":732.16,"high":732.34,"low":724.67,"close":728.68,"volume":848003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11360,"vwap":727.69},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":728.89,"high":735.79,"low":725.61,"close":734.83,"volume":712765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12073,"vwap":732.19},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":736.95,"high":740.73,"low":734.48,"close":737.4,"volume":738280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12319,"vwap":737.58},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":736.49,"high":744.8,"low":735.26,"close":741.78,"volume":581718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10383,"vwap":740.86},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":741.64,"high":745.62,"low":738.44,"close":745.28,"volume":586617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11808,"vwap":743.46},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":746.63,"high":747.61,"low":740.23,"close":743.39,"volume":819205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15477,"vwap":743.65},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":734.49,"high":742.66,"low":731.82,"close":739.69,"volume":739330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14009,"vwap":738.46},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":728.93,"high":730.82,"low":703.56,"close":704.6,"volume":1816869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32743,"vwap":714.29},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":717.03,"high":722.22,"low":712.31,"close":715.26,"volume":1075556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19001,"vwap":717.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":722.2,"high":724.82,"low":685.68,"close":707.08,"volume":2175988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32707,"vwap":702.05},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":700.48,"high":710.39,"low":692.24,"close":692.94,"volume":1291363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22607,"vwap":699},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":698.25,"high":717.53,"low":694.36,"close":715.84,"volume":1102245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19560,"vwap":707.86},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":716.86,"high":723.18,"low":710.58,"close":720.52,"volume":996416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18641,"vwap":718.63},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":737.24,"high":743.9,"low":736.61,"close":742.99,"volume":684706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14190,"vwap":741.51},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":741.45,"high":743.39,"low":728.86,"close":729.07,"volume":927839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15490,"vwap":734.26},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":734.46,"high":734.7,"low":720.06,"close":721.69,"volume":717786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12793,"vwap":728.13},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":735.93,"high":740.99,"low":731.8,"close":739.01,"volume":1145282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20443,"vwap":737.27},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":742.075,"high":745.32,"low":734.41,"close":738.1,"volume":641989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11276,"vwap":738.169338},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":715.45,"high":723.52,"low":712.13,"close":713.58,"volume":941622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14845,"vwap":716.737894},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":715.09,"high":719.92,"low":704.51,"close":710.6,"volume":774304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14153,"vwap":711.639007},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":725.84,"high":726.64,"low":705.32,"close":716.315,"volume":822602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13118,"vwap":714.476014},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":707.12,"high":715.555,"low":702.945,"close":705.62,"volume":721285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12610,"vwap":710.349172},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":714.04,"high":724.56,"low":705.29,"close":723.95,"volume":676958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11263,"vwap":718.00183},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":724.37,"high":737.62,"low":724,"close":736.07,"volume":745029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9995,"vwap":733.976015},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":729.195,"high":731.82,"low":724.61,"close":725.32,"volume":612929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9465,"vwap":727.814573},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":725.51,"high":730.8,"low":707.61,"close":712.53,"volume":885121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12984,"vwap":715.896697},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":719.65,"high":726.03,"low":718.58,"close":722.68,"volume":638062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9497,"vwap":723.229919},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":714.125,"high":716.27,"low":704.92,"close":709.48,"volume":733169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11274,"vwap":709.84297},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":704.94,"high":712.235,"low":700.98,"close":711.37,"volume":544838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9288,"vwap":707.431885},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":718.4,"high":724.23,"low":715.2,"close":723.21,"volume":469365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8788,"vwap":721.737477},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":721.08,"high":726.39,"low":717.04,"close":725.595,"volume":440548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7691,"vwap":723.699174},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":717.85,"high":718.625,"low":710.17,"close":711.85,"volume":377674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6979,"vwap":713.636143},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":720.07,"high":722.18,"low":714.41,"close":719.71,"volume":375709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7575,"vwap":719.695683},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":724.16,"high":724.31,"low":710.27,"close":717.7,"volume":472080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8800,"vwap":716.416493},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":712.27,"high":713.55,"low":702.62,"close":705.93,"volume":580477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10191,"vwap":707.755545},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":691.68,"high":702.24,"low":686.78,"close":695.31,"volume":797822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12390,"vwap":695.692327},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":702.35,"high":705.78,"low":695.53,"close":695.97,"volume":540263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8628,"vwap":700.245772},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":706.595,"high":710.04,"low":702.81,"close":708.78,"volume":604623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8527,"vwap":708.137934},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":703.63,"high":709.62,"low":703.63,"close":705.19,"volume":358335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6466,"vwap":707.148575},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":694.53,"high":698.65,"low":687.8,"close":691.98,"volume":607598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10176,"vwap":692.334304},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":690.34,"high":692.59,"low":682.5,"close":684.33,"volume":648574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8885,"vwap":686.838725},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":691.785,"high":692.23,"low":676.09,"close":682.13,"volume":545912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9428,"vwap":681.502853},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":676.045,"high":679.25,"low":667.9,"close":675.4,"volume":610036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8475,"vwap":674.590744},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":675.215,"high":680,"low":661.15,"close":661.6,"volume":700402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9981,"vwap":668.621128},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":674.695,"high":685.09,"low":673.43,"close":683.6,"volume":842770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11102,"vwap":680.845006},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":692.115,"high":695.665,"low":680.205,"close":687.89,"volume":655653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9971,"vwap":687.485746},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":688.29,"high":701.55,"low":686.025,"close":700.095,"volume":632043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8125,"vwap":697.096669},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":708.48,"high":725.615,"low":707.64,"close":723.69,"volume":806018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12867,"vwap":720.113626},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":726.29,"high":728.42,"low":716.945,"close":717.1,"volume":391788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7973,"vwap":722.632202},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":710.5,"high":719.27,"low":708.59,"close":714.7,"volume":483664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8683,"vwap":715.426093},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":720.215,"high":723.63,"low":716.62,"close":722.89,"volume":562837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8702,"vwap":721.440798},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":722.58,"high":724.56,"low":720.33,"close":720.805,"volume":560500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7881,"vwap":721.729545},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":723.01,"high":723.05,"low":715.84,"close":718.3,"volume":472673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7666,"vwap":718.939058},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":726.99,"high":727.165,"low":722.95,"close":723.61,"volume":352320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5636,"vwap":724.361831},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":724.98,"high":733.94,"low":724.065,"close":732.11,"volume":604846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9803,"vwap":731.711855},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":733.17,"high":734.39,"low":728.34,"close":731.045,"volume":486920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8182,"vwap":730.329602},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":732.95,"high":734.56,"low":729.27,"close":729.945,"volume":526803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8037,"vwap":731.583338},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":720.31,"high":722.12,"low":715.97,"close":717.76,"volume":933462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12464,"vwap":718.221743},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":720.41,"high":721.39,"low":712.665,"close":716.03,"volume":508097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8181,"vwap":716.673093},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":712.225,"high":714.84,"low":708.58,"close":710.93,"volume":496119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7984,"vwap":711.455373},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":715.265,"high":715.65,"low":709.29,"close":713.41,"volume":526390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7049,"vwap":713.059478},{"source":"alpaca","symbol":"QQQ","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":709.625,"high":709.65,"low":702.83,"close":706.38,"volume":553614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8394,"vwap":706.932044},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":609.61,"high":612,"low":608.79,"close":610.84,"volume":1111353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13476,"vwap":610.61},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":610.5,"high":613.64,"low":609.85,"close":613.6,"volume":1217070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13403,"vwap":612.34},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":615.62,"high":619.37,"low":615.61,"close":618.53,"volume":745013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8986,"vwap":618.15},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":616.47,"high":617.12,"low":611.09,"close":614.16,"volume":1106758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13573,"vwap":613.99},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":614.45,"high":615.25,"low":612.77,"close":613.46,"volume":1175040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14194,"vwap":613.82},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":615.88,"high":617.83,"low":614.09,"close":617.17,"volume":1426465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16358,"vwap":616.09},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":617.35,"high":619.97,"low":616.18,"close":619.07,"volume":1227230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13589,"vwap":618.64},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":615.88,"high":617.97,"low":614.71,"close":616.78,"volume":1267770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13429,"vwap":617.07},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":616.27,"high":618.23,"low":614.97,"close":617.83,"volume":789601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11595,"vwap":617.27},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":620.62,"high":620.95,"low":615.23,"close":615.34,"volume":1236356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13808,"vwap":617.45},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":616.85,"high":617.84,"low":611.26,"close":617.36,"volume":1452936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17471,"vwap":615.33},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":617.45,"high":621.48,"low":617.34,"close":621.07,"volume":1480188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18980,"vwap":620.2},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":622.32,"high":622.38,"low":619.58,"close":620.68,"volume":1096240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13779,"vwap":620.71},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":621.84,"high":624.57,"low":621.43,"close":621.81,"volume":1132745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12649,"vwap":623.18},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":622.05,"high":622.69,"low":619.3,"close":621.86,"volume":1155033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17343,"vwap":621.52},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":624.59,"high":627.18,"low":622.82,"close":627.18,"volume":1122298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14347,"vwap":625.42},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":627.63,"high":629.1,"low":627.05,"close":627.51,"volume":1163452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15382,"vwap":628.18},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":628.14,"high":630.56,"low":627.91,"close":630.01,"volume":1185831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13853,"vwap":629.65},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":630.45,"high":631,"low":628.56,"close":629.94,"volume":1204387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17307,"vwap":629.76},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":631.32,"high":631.6,"low":627.38,"close":628.27,"volume":936389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10159,"vwap":628.94},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":629,"high":630.61,"low":624.68,"close":627.58,"volume":1379785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17346,"vwap":628},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":632.42,"high":632.8,"low":623.84,"close":624.95,"volume":1442218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14878,"vwap":628.28},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":619.44,"high":619.44,"low":612.49,"close":614.9,"volume":2811106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32133,"vwap":615.29},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":618.83,"high":624.24,"low":618.71,"close":624.12,"volume":1152237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13591,"vwap":622.69},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":624.84,"high":625.64,"low":620.16,"close":621.11,"volume":971663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14629,"vwap":622.12},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":622.14,"high":626.44,"low":621.25,"close":625.74,"volume":858622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10661,"vwap":624.82},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":629.25,"high":629.94,"low":622.27,"close":625.4,"volume":1145664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12538,"vwap":625.39},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":627.13,"high":630.62,"low":626.8,"close":630.25,"volume":839695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10065,"vwap":629.46},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":630.49,"high":631.89,"low":627.69,"close":628.86,"volume":920276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10204,"vwap":629.65},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":631.27,"high":635.77,"low":629.86,"close":635.56,"volume":1073890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12860,"vwap":634.05},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":637.77,"high":639.04,"low":635.65,"close":637.82,"volume":999562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12023,"vwap":637.21},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":635.73,"high":638.51,"low":635.29,"close":637.8,"volume":695902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14904,"vwap":637.42},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":638.95,"high":638.95,"low":635.56,"close":636.44,"volume":930641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11060,"vwap":636.84},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":635.78,"high":636.82,"low":635.13,"close":636.13,"volume":743841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11545,"vwap":636.1},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":636.08,"high":637.01,"low":631.5,"close":632.71,"volume":1085544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12393,"vwap":633.45},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":632.35,"high":632.56,"low":625.99,"close":630.9,"volume":1484005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16390,"vwap":629.6},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":629.22,"high":630.93,"low":626.89,"close":628.63,"volume":748921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8324,"vwap":628.91},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":630.74,"high":639.37,"low":630.29,"close":638.21,"volume":1552404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16352,"vwap":637.5},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":636.92,"high":638.18,"low":635.36,"close":635.48,"volume":930938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10430,"vwap":636.92},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":635.03,"high":638.41,"low":634.51,"close":638.06,"volume":841072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8799,"vwap":636.54},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":637.46,"high":640.25,"low":637.37,"close":639.49,"volume":983313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10978,"vwap":639.33},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":640.04,"high":642.32,"low":638.26,"close":641.8,"volume":1274610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10891,"vwap":640.92},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":640.33,"high":640.69,"low":636.12,"close":637.93,"volume":1567462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16587,"vwap":637.59},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":630.48,"high":633.4,"low":627.97,"close":633.35,"volume":1128392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11558,"vwap":631.17},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":635.71,"high":637.12,"low":633.45,"close":636.52,"volume":1261642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14941,"vwap":635.32},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":637.34,"high":642,"low":636.45,"close":641.88,"volume":1525098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16052,"vwap":639.87},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":644.29,"high":645.02,"low":636.32,"close":640.1,"volume":1502714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15402,"vwap":640.15},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":641.51,"high":642.66,"low":640.14,"close":641.64,"volume":1164606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13377,"vwap":641.38},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":641.8,"high":643.68,"low":640.16,"close":643.1,"volume":1066471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11082,"vwap":642.24},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":646.43,"high":647.35,"low":643.48,"close":645.1,"volume":1367239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18331,"vwap":645.47},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":647.05,"high":651.07,"low":646.43,"close":650.31,"volume":1799918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18340,"vwap":649.82},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":650.35,"high":651.83,"low":649.7,"close":650.3,"volume":1822008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15996,"vwap":650.75},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":652.32,"high":653.72,"low":652.12,"close":653.58,"volume":1240180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14422,"vwap":653.04},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":654.19,"high":654.42,"low":651.97,"close":652.67,"volume":1249852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14555,"vwap":652.95},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":652.78,"high":654.4,"low":647.13,"close":652.1,"volume":1554851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15864,"vwap":651.63},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":654.62,"high":657.56,"low":653.02,"close":654.97,"volume":1602411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20402,"vwap":655.58},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":656.83,"high":659.06,"low":654.91,"close":658.06,"volume":1981962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22648,"vwap":657.35},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":656.74,"high":661.77,"low":656.73,"close":661.26,"volume":1670891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17897,"vwap":659.98},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":661.22,"high":661.83,"low":656.53,"close":657.78,"volume":1612174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18687,"vwap":659.03},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":658.99,"high":659.08,"low":654.23,"close":655.61,"volume":1262284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15917,"vwap":656.11},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":652.49,"high":653.94,"low":649.01,"close":652.35,"volume":1323167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17410,"vwap":651.97},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":654.06,"high":656.88,"low":652.49,"close":656.31,"volume":1232100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15829,"vwap":655.19},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":658.88,"high":659.67,"low":656.42,"close":658.17,"volume":1550736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16408,"vwap":658.01},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":657.43,"high":661.14,"low":656.16,"close":660.56,"volume":1435659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14819,"vwap":658.58},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":657.71,"high":663.84,"low":657.61,"close":663.01,"volume":1375663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15101,"vwap":661.69},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":664.91,"high":665.01,"low":661.3,"close":663.62,"volume":1276773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13112,"vwap":663.33},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":664.47,"high":667.1,"low":662.65,"close":663.68,"volume":1396816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14962,"vwap":665.05},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":666.07,"high":666.94,"low":663.95,"close":666.04,"volume":1210989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13553,"vwap":665.82},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":666.99,"high":667.43,"low":662.18,"close":663.61,"volume":1359694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14159,"vwap":664.02},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":664.75,"high":667.61,"low":663.97,"close":667.5,"volume":1039092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10956,"vwap":666.59},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":667.95,"high":668.36,"low":663.7,"close":665.64,"volume":1059480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10685,"vwap":665.44},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":666.59,"high":668.32,"low":647.47,"close":647.88,"volume":2226230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21818,"vwap":656.05},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":655.24,"high":659.11,"low":654.35,"close":657.59,"volume":1395785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16702,"vwap":657.03},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":651.74,"high":660.29,"low":647.84,"close":656.78,"volume":1403065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15646,"vwap":655.7},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":661.27,"high":664.66,"low":653.54,"close":659.58,"volume":1369827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14047,"vwap":659.9},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":661.32,"high":663.09,"low":651.75,"close":655.33,"volume":1654772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16840,"vwap":656.99},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":654.08,"high":660.24,"low":652.74,"close":658.81,"volume":1179391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14330,"vwap":656.8},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":661.79,"high":666.65,"low":661.79,"close":665.72,"volume":995461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14231,"vwap":665.33},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":665.8,"high":667.43,"low":664.46,"close":665.71,"volume":1009506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12589,"vwap":666.34},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":666.13,"high":666.25,"low":657.91,"close":662.3,"volume":1017536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12645,"vwap":661.91},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":662.6,"high":667.15,"low":662.36,"close":665.98,"volume":1075599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11650,"vwap":665.56},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":670.84,"high":672.86,"low":670.1,"close":671.5,"volume":1158020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13402,"vwap":671.99},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":677.08,"high":679.87,"low":676.48,"close":679.55,"volume":1414474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15890,"vwap":678.38},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":681.36,"high":683.21,"low":679.21,"close":681.29,"volume":1318898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13876,"vwap":681.26},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":683.03,"high":683.99,"low":677.27,"close":681.64,"volume":1820620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19188,"vwap":681.71},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":678.03,"high":680.27,"low":674.27,"close":674.48,"volume":1168362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14445,"vwap":677.13},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":679.32,"high":679.4,"low":673.68,"close":676.39,"volume":1444709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14264,"vwap":677.08},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":680,"high":680.1,"low":674.35,"close":677.72,"volume":968746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16872,"vwap":677.35},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":670.49,"high":674.33,"low":669.02,"close":669.73,"volume":1579563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23746,"vwap":670.84},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":669.38,"high":675.22,"low":668.65,"close":671.89,"volume":1164923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18077,"vwap":673.21},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":670.94,"high":671.75,"low":663.24,"close":664.7,"volume":1603634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24815,"vwap":666.41},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":662.37,"high":665.51,"low":655.78,"close":665.38,"volume":1894028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29323,"vwap":660.59},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":671.64,"high":676.53,"low":669.56,"close":675.68,"volume":1437682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22383,"vwap":673.92},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":674.33,"high":677.91,"low":673.14,"close":677.26,"volume":943641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16908,"vwap":676.17},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":679.18,"high":679.29,"low":675.35,"close":677.67,"volume":1286225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20025,"vwap":677.54},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":674.87,"high":675.22,"low":665,"close":666.52,"volume":1686978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22917,"vwap":668.61},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":659.86,"high":670.07,"low":657.8,"close":666.38,"volume":1363032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21108,"vwap":666.12},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":664.12,"high":668.11,"low":656.73,"close":660.22,"volume":1439197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23595,"vwap":661.79},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":656.46,"high":659.56,"low":650.49,"close":654.7,"volume":2245731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34179,"vwap":655.95},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":655.32,"high":661.83,"low":653.33,"close":657.2,"volume":1471719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23889,"vwap":657.11},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":667.38,"high":669.96,"low":646.5,"close":647.03,"volume":3199694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48037,"vwap":655.36},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":649.31,"high":659.03,"low":645.48,"close":653.7,"volume":1680117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19699,"vwap":651.95},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":657.17,"high":664.51,"low":656.17,"close":663.29,"volume":1284399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16946,"vwap":662.13},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":663.1,"high":670.6,"low":659.03,"close":669.42,"volume":895760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12771,"vwap":665.85},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":672.03,"high":676.06,"low":671.22,"close":674.02,"volume":780390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13256,"vwap":674.42},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":675.25,"high":678,"low":674.93,"close":677.71,"volume":698369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12246,"vwap":676.65},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":673.22,"high":677.35,"low":673.13,"close":674.63,"volume":1011551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13304,"vwap":674.95},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":676.19,"high":678.17,"low":673.78,"close":675.81,"volume":770220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14060,"vwap":676.25},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":674.94,"high":679.24,"low":674.12,"close":678.16,"volume":808176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13719,"vwap":677.8},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":679.64,"high":679.66,"low":675.77,"close":678.84,"volume":728020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11978,"vwap":677.89},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":679.82,"high":682.7,"low":678.93,"close":679.95,"volume":901415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12709,"vwap":680.33},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":680.79,"high":680.92,"low":675.96,"close":678.03,"volume":946326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17663,"vwap":677.79},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":677.47,"high":679.71,"low":676.98,"close":677.39,"volume":1073483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21470,"vwap":678.09},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":676.88,"high":683.27,"low":675.69,"close":681.91,"volume":1579236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27191,"vwap":679.77},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":679.48,"high":683.53,"low":676.67,"close":683.46,"volume":1239671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21472,"vwap":681.38},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":682.5,"high":683.17,"low":673.57,"close":676.17,"volume":1269024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22996,"vwap":676.97},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":680.08,"high":680.08,"low":673.67,"close":675.09,"volume":1203309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22639,"vwap":675.65},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":673.48,"high":675.41,"low":669.43,"close":673.25,"volume":1592313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29556,"vwap":672.83},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":674.15,"high":674.76,"low":665.65,"close":665.88,"volume":1053974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18742,"vwap":668.24},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":671.99,"high":675.07,"low":669.33,"close":670.92,"volume":1343555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28308,"vwap":672.23},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":673,"high":677.46,"low":672.87,"close":676.89,"volume":1591366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27721,"vwap":676.5},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":680.28,"high":681.65,"low":679.07,"close":681.06,"volume":1100367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16883,"vwap":680.85},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":680.25,"high":684.52,"low":680.23,"close":684.24,"volume":910769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15473,"vwap":683.4},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":684.25,"high":687.14,"low":684.16,"close":686.59,"volume":508573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8796,"vwap":686.19},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":686.87,"high":687.93,"low":685.66,"close":686.58,"volume":475363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6696,"vwap":686.7},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":683.9,"high":685.5,"low":682.44,"close":684.31,"volume":994838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16756,"vwap":684.02},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":683.76,"high":684.88,"low":682.92,"close":683.27,"volume":1056176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15164,"vwap":683.84},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":683.48,"high":683.68,"low":678.08,"close":678.18,"volume":1205920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18817,"vwap":680.33},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":681.85,"high":683.21,"low":676.25,"close":679.69,"volume":1049269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15751,"vwap":679.51},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":682.85,"high":685.75,"low":682.72,"close":684.06,"volume":1228667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18406,"vwap":684.3},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":684.25,"high":688.61,"low":684.13,"close":688.12,"volume":1513700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25281,"vwap":687.13},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":688.49,"high":690.25,"low":685.67,"close":685.96,"volume":1472466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22097,"vwap":687.86},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":685.12,"high":686.91,"low":683.83,"close":685.76,"volume":1531855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22302,"vwap":685.64},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":686.92,"high":691.59,"low":685.53,"close":690.3,"volume":1619127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23936,"vwap":689.94},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":687,"high":692.36,"low":687,"close":691.48,"volume":1379119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22633,"vwap":690.83},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":691.73,"high":692.37,"low":687.71,"close":690.01,"volume":1516329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22115,"vwap":689.65},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":687.22,"high":687.99,"low":682.51,"close":686.94,"volume":1623287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24543,"vwap":684.94},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":690.9,"high":691.73,"low":687.59,"close":688.49,"volume":1763355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31312,"vwap":689.8},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":689.98,"high":690.53,"low":686.45,"close":687.89,"volume":1267886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19543,"vwap":688.63},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":677.89,"high":681.09,"low":672.97,"close":674.05,"volume":1121802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18254,"vwap":675.99},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":675.73,"high":685.05,"low":674.55,"close":681.69,"volume":2214904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43988,"vwap":679.98},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":686.17,"high":687.39,"low":683.28,"close":685.29,"volume":979114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18279,"vwap":685.67},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":684.43,"high":687.27,"low":683.52,"close":685.52,"volume":1105712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18071,"vwap":685.63},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":686.8,"high":690.42,"low":686.27,"close":689.06,"volume":1235263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19176,"vwap":689.31},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":690.45,"high":692.8,"low":689.88,"close":691.82,"volume":1298406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20064,"vwap":691.97},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":693.3,"high":694.1,"low":690.46,"close":691.68,"volume":915857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15183,"vwap":692.11},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":692.63,"high":693.34,"low":681.2,"close":690.26,"volume":1448351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19606,"vwap":687.2},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":688.15,"high":690.47,"low":683.51,"close":688.11,"volume":1391309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19811,"vwap":687.69},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":685.94,"high":693.21,"low":685.77,"close":691.68,"volume":1805145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26454,"vwap":691.64},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":692.51,"high":693.23,"low":680.39,"close":685.76,"volume":1826631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26832,"vwap":685.42},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":686.61,"high":687.71,"low":678.14,"close":682.44,"volume":1834820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27151,"vwap":682.89},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":677.15,"high":679.99,"low":672.21,"close":673.83,"volume":1556860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21285,"vwap":675.51},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":677.8,"high":688.6,"low":677.51,"close":687.04,"volume":1801352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29206,"vwap":684.64},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":685.79,"high":692.14,"low":684.72,"close":690.3,"volume":1039359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18419,"vwap":690.39},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":691.2,"high":692.82,"low":687.97,"close":688.42,"volume":1087464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17112,"vwap":690.01},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":692.72,"high":693.36,"low":685.54,"close":688.12,"volume":1054954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17076,"vwap":688.98},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":690.53,"high":691.63,"low":676.77,"close":677.56,"volume":1558444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23369,"vwap":681.66},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":678.06,"high":682.6,"low":673.92,"close":677.98,"volume":1893959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30179,"vwap":679.19},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":676.52,"high":681.27,"low":672.19,"close":679.12,"volume":962881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14391,"vwap":677.66},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":680.22,"high":685.47,"low":679.23,"close":682.53,"volume":1657083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26552,"vwap":682.97},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":680.2,"high":682.48,"low":677.96,"close":680.85,"volume":1404841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24236,"vwap":680.04},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":678.59,"high":686.38,"low":678.23,"close":685.76,"volume":1325238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21995,"vwap":683.89},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":684.14,"high":686.32,"low":676.76,"close":678.75,"volume":1548756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23975,"vwap":678.82},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":677.89,"high":684.65,"low":676.37,"close":683.7,"volume":1287317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20653,"vwap":682.75},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":686.46,"high":689.96,"low":686.46,"close":689.4,"volume":711288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9789,"vwap":688.76},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":689.42,"high":689.48,"low":680.72,"close":685.64,"volume":1078975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17592,"vwap":684.52},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":679.35,"high":683.19,"low":678.02,"close":682.5,"volume":2640484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38906,"vwap":681.08},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":675.11,"high":684.92,"low":674.41,"close":682.69,"volume":2232660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34158,"vwap":681.9},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":671.43,"high":678.94,"low":666.1,"close":676.66,"volume":3334744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42680,"vwap":672.98},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":678.05,"high":683.42,"low":676.01,"close":681.48,"volume":2450782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38499,"vwap":681.85},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":678.45,"high":681.85,"low":672.03,"close":677.77,"volume":1852096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27400,"vwap":676.37},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":669.82,"high":672.49,"low":666.21,"close":668.85,"volume":1731167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24143,"vwap":669.72},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":662.83,"high":676.25,"low":658.89,"close":674.68,"volume":2019689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28715,"vwap":667.09},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":674.07,"high":679.69,"low":671.21,"close":673.52,"volume":1327363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18418,"vwap":675.5},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":674.07,"high":676.43,"low":669.77,"close":672.73,"volume":855049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14550,"vwap":672.21},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":667.54,"high":668.05,"low":662.36,"close":662.5,"volume":1851720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26131,"vwap":664.78},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":665.67,"high":668.75,"low":657.84,"close":658.77,"volume":1905066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30745,"vwap":661.06},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":664.85,"high":668.47,"low":663.6,"close":665.4,"volume":2121754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33592,"vwap":665.8},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":668.79,"high":670.8,"low":666.52,"close":667.17,"volume":1035443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15171,"vwap":668.13},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":664.79,"high":666.08,"low":657.7,"close":658.01,"volume":1836272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28225,"vwap":661.49},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":653.13,"high":659.39,"low":651.71,"close":656.35,"volume":1086895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19508,"vwap":654.87},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":654.81,"high":654.96,"low":643.09,"close":646.81,"volume":2140888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30469,"vwap":647.86},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":656.37,"high":660.9,"low":652.26,"close":653.69,"volume":2318783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33310,"vwap":656.4},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":649.62,"high":655.34,"low":648.25,"close":651.52,"volume":1746221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27753,"vwap":652.32},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":656.97,"high":659.13,"low":652.59,"close":655.05,"volume":1379333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27298,"vwap":655.66},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":650.34,"high":653.14,"low":643.17,"close":643.45,"volume":901469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16669,"vwap":647.19},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":640.82,"high":640.96,"low":631.48,"close":632.41,"volume":1640085,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27175,"vwap":635.52},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":638.22,"high":638.64,"low":627.67,"close":630.4,"volume":1812294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33774,"vwap":632.5},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":637.26,"high":649.83,"low":636.37,"close":648.45,"volume":2822238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41364,"vwap":644.39},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":652.4,"high":656.83,"low":651.32,"close":653.5,"volume":1543102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23810,"vwap":654.1},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":644.76,"high":656.41,"low":643.47,"close":654.08,"volume":1505269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24515,"vwap":651.07},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":654.22,"high":657.71,"low":653.84,"close":657.19,"volume":1239157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14538,"vwap":656.22},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":655.16,"high":657.85,"low":649.39,"close":657.54,"volume":1811115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20850,"vwap":654.05},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":674.66,"high":675.32,"low":669.82,"close":674.26,"volume":2148131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30919,"vwap":673.06},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":673.25,"high":679.35,"low":672.07,"close":678.12,"volume":1394539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20921,"vwap":676.41},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":679.55,"high":680.28,"low":676.73,"close":677.6,"volume":959465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16211,"vwap":678.08},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":675.84,"high":684.52,"low":674.93,"close":684.24,"volume":1331996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18169,"vwap":680.94},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":685.95,"high":692.8,"low":685.95,"close":692.58,"volume":1574586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26519,"vwap":690.66},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":693.72,"high":698.48,"low":692.52,"close":697.95,"volume":1665266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25372,"vwap":696.22},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":699.27,"high":700.97,"low":696.75,"close":699.73,"volume":1394612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21029,"vwap":699.06},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":704.45,"high":710.51,"low":703.99,"close":708.24,"volume":1314488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19546,"vwap":708},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":707.05,"high":708.08,"low":704.34,"close":706.97,"volume":981019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17761,"vwap":706.28},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":708.34,"high":709.42,"low":700.86,"close":702.1,"volume":1279763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20708,"vwap":704.71},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":707.32,"high":709.61,"low":706.41,"close":709.37,"volume":1108252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18705,"vwap":708.18},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":707.55,"high":710.52,"low":700.54,"close":706.59,"volume":1469729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24737,"vwap":706.61},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":708.93,"high":712.62,"low":707.2,"close":712.14,"volume":1063040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15254,"vwap":710.74},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":711.35,"high":713.75,"low":710.5,"close":713.33,"volume":1329665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23163,"vwap":712.48},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":709.92,"high":711.05,"low":707.45,"close":709.85,"volume":1225364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19381,"vwap":709.28},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":709.15,"high":710.36,"low":706.62,"close":709.76,"volume":889917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15470,"vwap":708.7},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":712.83,"high":717.86,"low":708.64,"close":716.56,"volume":1976926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26747,"vwap":714.61},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":719.39,"high":722.99,"low":718.63,"close":718.64,"volume":1437357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23122,"vwap":720.67},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":718.18,"high":720.26,"low":713.17,"close":716.25,"volume":1078626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18073,"vwap":716.91},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":719.96,"high":723.17,"low":719.73,"close":721.85,"volume":1288729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20764,"vwap":721.75},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":726.18,"high":732.7,"low":725.95,"close":731.88,"volume":1751660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25507,"vwap":730.72},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":733.18,"high":734.21,"low":727.88,"close":729.65,"volume":1252417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21023,"vwap":730.51},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":733.09,"high":736.05,"low":732.71,"close":735.65,"volume":1427610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23457,"vwap":735.13},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":734.63,"high":738.83,"low":734.63,"close":737.3,"volume":1334809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26362,"vwap":737.26},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":734.98,"high":736.94,"low":729.95,"close":736.29,"volume":1517551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25891,"vwap":733.45},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":736.51,"high":741.99,"low":733.62,"close":740.39,"volume":1094090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17624,"vwap":738.72},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":741.74,"high":747.54,"low":741.69,"close":746.18,"volume":1020227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19288,"vwap":745.54},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":739.97,"high":741.52,"low":736.06,"close":737.2,"volume":1323694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24839,"vwap":738.73},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":737.93,"high":739.48,"low":731.54,"close":736.5,"volume":1368140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23749,"vwap":735.32},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":732.9,"high":735.73,"low":729.69,"close":731.91,"volume":1787567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28844,"vwap":732.57},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":733.7,"high":739.89,"low":732.01,"close":739.41,"volume":1251063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22671,"vwap":737.59},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":736.66,"high":742.93,"low":735.31,"close":740.8,"volume":1344374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23092,"vwap":738.95},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":744.25,"high":747,"low":742.62,"close":743.75,"volume":1145182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21125,"vwap":744.83},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":748.21,"high":750.18,"low":746.45,"close":748.53,"volume":1273804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22543,"vwap":748.09},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":748.96,"high":749.42,"low":746.33,"close":748.66,"volume":1326701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22731,"vwap":748.19},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":748.3,"high":753.2,"low":747.33,"close":752.74,"volume":1218138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21273,"vwap":751.64},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":753.92,"high":756.11,"low":752.78,"close":754.4,"volume":1674069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30061,"vwap":754.66},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":753.62,"high":758.31,"low":752.8,"close":756.49,"volume":1446621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24204,"vwap":755.6},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":755.26,"high":758.45,"low":754.81,"close":757.52,"volume":1164371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20441,"vwap":757.04},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":756.25,"high":756.84,"low":751.65,"close":752.24,"volume":1906675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29308,"vwap":753.47},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":750.13,"high":756.35,"low":749.54,"close":755.03,"volume":1546700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26881,"vwap":754.12},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":750.36,"high":750.87,"low":733.7,"close":735.56,"volume":2829329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46592,"vwap":741.23},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":741.44,"high":743.41,"low":736.3,"close":737.34,"volume":1709067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29762,"vwap":739.77},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":741.5,"high":744.97,"low":720.75,"close":735.18,"volume":3427455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47979,"vwap":732.08},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":731.48,"high":736.48,"low":723.51,"close":723.72,"volume":2288273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35624,"vwap":728.86},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":726.93,"high":738.1,"low":722.6,"close":735.77,"volume":3118813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51948,"vwap":730.86},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":738.84,"high":742.5,"low":733.14,"close":739.76,"volume":2238880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34844,"vwap":738.67},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":749.87,"high":754.74,"low":749.85,"close":752.81,"volume":1938716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32856,"vwap":752.54},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":752.61,"high":753.5,"low":747.96,"close":748.65,"volume":1800287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26988,"vwap":750.17},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":749.34,"high":750.2,"low":737.36,"close":739.12,"volume":2559843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40342,"vwap":743.77},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":747.765,"high":748.18,"low":743.88,"close":746.75,"volume":1493489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27650,"vwap":746.575702},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":747.65,"high":750.14,"low":743.13,"close":744.27,"volume":1673730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26663,"vwap":745.080264},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":733.735,"high":739.6,"low":732.3,"close":733.62,"volume":1905566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30750,"vwap":735.56944},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":734.7,"high":739.93,"low":730.86,"close":733.32,"volume":1421736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23722,"vwap":734.122191},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":738.9,"high":739.31,"low":729.63,"close":733.33,"volume":1997200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34141,"vwap":733.606281},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":728.875,"high":736.5,"low":716.58,"close":729.35,"volume":2065474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30769,"vwap":732.80282},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":736.61,"high":741.54,"low":732.12,"close":740.86,"volume":1615239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26481,"vwap":738.907788},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":741.3,"high":748.01,"low":740.9,"close":746.65,"volume":1509022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24028,"vwap":745.43146},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":744.965,"high":749.41,"low":742.385,"close":745.665,"volume":1546434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23372,"vwap":746.557347},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":747.415,"high":751.23,"low":740.04,"close":744.86,"volume":1955793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28892,"vwap":744.800091},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":748.22,"high":752.4,"low":747.455,"close":751.27,"volume":1521390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23016,"vwap":750.654665},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":750.21,"high":750.935,"low":745.27,"close":747.77,"volume":1436097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25223,"vwap":747.606356},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":743.135,"high":746.14,"low":739.55,"close":745.28,"volume":1223246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21967,"vwap":743.61594},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":747.29,"high":751.97,"low":745.6,"close":751.55,"volume":1464597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21703,"vwap":750.047598},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":752.1,"high":755.42,"low":748.14,"close":754.94,"volume":1273329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19393,"vwap":753.674501},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":752.62,"high":753.91,"low":748.06,"close":749.13,"volume":1512093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21929,"vwap":750.557362},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":750.93,"high":753.31,"low":748.71,"close":751.94,"volume":1105761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16630,"vwap":751.576937},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":754.225,"high":755.54,"low":750.25,"close":754.77,"volume":1446040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23863,"vwap":753.482332},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":752.8,"high":754.55,"low":747.88,"close":750.87,"volume":1656558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22212,"vwap":751.112107},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":742.17,"high":747.25,"low":740.8,"close":743.28,"volume":2010179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26655,"vwap":744.421418},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":747.04,"high":748.69,"low":741.56,"close":742.15,"volume":1510294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19982,"vwap":744.289804},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":746.31,"high":749.03,"low":744.25,"close":748.155,"volume":1219047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18616,"vwap":747.532316},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":747.05,"high":750.015,"low":746.425,"close":747.49,"volume":1223790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17021,"vwap":748.330809},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":739.29,"high":742.515,"low":735.25,"close":738.06,"volume":1715927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24698,"vwap":738.211535},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":738.505,"high":743.71,"low":737.3,"close":738.9,"volume":1530227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21068,"vwap":739.508814},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":744.9,"high":745.52,"low":735.88,"close":738.85,"volume":1413913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22695,"vwap":739.0947},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":739.165,"high":742.755,"low":736.01,"close":740.795,"volume":1327039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18951,"vwap":740.05171},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":739.92,"high":742.68,"low":729.105,"close":729.57,"volume":1907562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23276,"vwap":734.650303},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":736.025,"high":742.45,"low":734.625,"close":741.63,"volume":1566682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22291,"vwap":739.054563},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":744.685,"high":748.86,"low":737.7,"close":746.79,"volume":1909254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27327,"vwap":744.097859},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":749.49,"high":758.58,"low":749.21,"close":757.72,"volume":1927439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31756,"vwap":755.963446},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":760.63,"high":773.41,"low":760.53,"close":771.11,"volume":2274670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35127,"vwap":769.232815},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":775.91,"high":776.81,"low":769.53,"close":769.79,"volume":1605060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24529,"vwap":772.74203},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":770.17,"high":771.8,"low":767.5,"close":768.64,"volume":1090899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17830,"vwap":769.212001},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":771,"high":773.885,"low":769.62,"close":773.16,"volume":1196627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18546,"vwap":772.297819},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":772.77,"high":775.03,"low":771.91,"close":773.02,"volume":1205013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17732,"vwap":773.294271},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":774.515,"high":774.53,"low":769.415,"close":770.52,"volume":1005691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16895,"vwap":771.714228},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":774.73,"high":774.74,"low":771.3,"close":772.54,"volume":1033255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17367,"vwap":772.646688},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":774.72,"high":779.37,"low":774.19,"close":777.84,"volume":1209788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17867,"vwap":777.356158},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":778.505,"high":778.78,"low":775.44,"close":776.3,"volume":1249643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18201,"vwap":776.613658},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":776.26,"high":776.74,"low":772.51,"close":772.62,"volume":1349886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18576,"vwap":773.972465},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":768.81,"high":769.5,"low":766.945,"close":767.365,"volume":1441710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18470,"vwap":768.038405},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":770.36,"high":772.465,"low":768.18,"close":769.09,"volume":1232803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18984,"vwap":769.905026},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":765.965,"high":768.12,"low":762.07,"close":762.62,"volume":1503589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20744,"vwap":764.717407},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":765.99,"high":767.84,"low":764.185,"close":765.64,"volume":1272336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17354,"vwap":765.809229},{"source":"alpaca","symbol":"SPY","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":764.75,"high":765.19,"low":762.08,"close":763.46,"volume":912839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14244,"vwap":763.746786},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":89.9,"high":90.9,"low":89.54,"close":90.4,"volume":59620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":782,"vwap":90.47},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":90.29,"high":91.64,"low":90.03,"close":91.63,"volume":42082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":645,"vwap":91.01},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":92.81,"high":94.07,"low":92.78,"close":93.76,"volume":38223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":526,"vwap":93.54},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":92.77,"high":93.02,"low":90.34,"close":91.69,"volume":105216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1106,"vwap":91.67},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":91.74,"high":92.12,"low":91.08,"close":91.44,"volume":27710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":475,"vwap":91.59},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":92.48,"high":93.27,"low":91.67,"close":93.04,"volume":59086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":852,"vwap":92.57},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":93.07,"high":94.2,"low":92.55,"close":93.82,"volume":67031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1142,"vwap":93.66},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":92.64,"high":93.27,"low":91.82,"close":92.73,"volume":54432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":677,"vwap":92.86},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":92.48,"high":93.36,"low":92.05,"close":93.24,"volume":111845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1105,"vwap":92.52},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":94.52,"high":94.52,"low":92.07,"close":92.07,"volume":45239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":691,"vwap":92.89},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":92.67,"high":93.06,"low":90.17,"close":92.86,"volume":38857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":601,"vwap":92.31},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":92.89,"high":94.73,"low":92.89,"close":94.49,"volume":80774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1338,"vwap":94.12},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":94.91,"high":94.98,"low":93.78,"close":94.23,"volume":93228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1594,"vwap":94.21},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":94.77,"high":96.03,"low":94.62,"close":94.66,"volume":52413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":878,"vwap":95.53},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":94.81,"high":95.14,"low":93.7,"close":94.8,"volume":80261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":841,"vwap":94.51},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":96.02,"high":96.97,"low":95.27,"close":96.88,"volume":79200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1274,"vwap":96.31},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":97.35,"high":98.05,"low":97.09,"close":97.35,"volume":76445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1396,"vwap":97.59},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":97.52,"high":98.62,"low":97.45,"close":98.4,"volume":21129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":225,"vwap":98.13},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":98.56,"high":98.81,"low":97.74,"close":98.27,"volume":78361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1376,"vwap":98.3},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":98.99,"high":99.03,"low":97.1,"close":97.53,"volume":72496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1063,"vwap":97.96},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":97.63,"high":98.46,"low":95.87,"close":97.08,"volume":38270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":371,"vwap":97.32},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":99.42,"high":99.54,"low":95.49,"close":96.07,"volume":56405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":614,"vwap":97.76},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":93.13,"high":93.13,"low":90.22,"close":91.21,"volume":54682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":498,"vwap":91.7},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":92.91,"high":95.28,"low":92.91,"close":95.19,"volume":107108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1546,"vwap":94.5},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":95.37,"high":95.78,"low":93.4,"close":93.79,"volume":84166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1360,"vwap":94.39},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":94.29,"high":96.23,"low":93.91,"close":95.89,"volume":114663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1779,"vwap":95.52},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":97.36,"high":97.79,"low":94.27,"close":95.63,"volume":91063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1303,"vwap":95.74},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":96.5,"high":98.05,"low":96.45,"close":97.77,"volume":103301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2057,"vwap":97.53},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":97.97,"high":98.62,"low":96.71,"close":97.14,"volume":70087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":449,"vwap":97.45},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":98.18,"high":100.39,"low":97.72,"close":100.36,"volume":80836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1127,"vwap":99.42},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":101.28,"high":101.87,"low":100.3,"close":101.26,"volume":47594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":607,"vwap":100.9},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":100.33,"high":101.62,"low":100.07,"close":101.54,"volume":68603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1009,"vwap":101.03},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":101.74,"high":101.74,"low":100.06,"close":100.52,"volume":72653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1104,"vwap":100.74},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":100.26,"high":100.68,"low":99.94,"close":100.55,"volume":49558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":639,"vwap":100.32},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":100.32,"high":100.75,"low":98.12,"close":98.67,"volume":146185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1154,"vwap":99.69},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":98.53,"high":98.53,"low":95.56,"close":97.86,"volume":141814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1893,"vwap":97.08},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":97.04,"high":97.81,"low":95.95,"close":96.56,"volume":160261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2096,"vwap":96.9},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":97.74,"high":101.56,"low":97.74,"close":100.82,"volume":28214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":341,"vwap":100.75},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":100.53,"high":101,"low":99.76,"close":99.76,"volume":66321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":842,"vwap":100.56},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":99.51,"high":101,"low":99.31,"close":101,"volume":60100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":790,"vwap":100.15},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":100.61,"high":101.94,"low":100.6,"close":101.69,"volume":43164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":613,"vwap":101.49},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":102.08,"high":102.9,"low":101.17,"close":102.7,"volume":34042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":461,"vwap":102.24},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":101.84,"high":101.84,"low":99.84,"close":100.69,"volume":61542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":791,"vwap":100.45},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":97.08,"high":98.48,"low":95.93,"close":98.31,"volume":69672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":886,"vwap":97.38},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":99.5,"high":100.18,"low":98.49,"close":99.92,"volume":56205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":740,"vwap":99.31},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":100.24,"high":102.46,"low":99.86,"close":102.38,"volume":58053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":751,"vwap":101.37},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":103.85,"high":103.85,"low":99.73,"close":101.48,"volume":96182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1056,"vwap":101.04},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":102.12,"high":102.67,"low":101.49,"close":102.21,"volume":65512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":571,"vwap":102.1},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":102.4,"high":103.12,"low":101.54,"close":103.01,"volume":72874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":867,"vwap":102.41},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":104.37,"high":104.85,"low":103.04,"close":103.78,"volume":75325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":929,"vwap":103.97},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":104.83,"high":106.63,"low":104.42,"close":106.5,"volume":63251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":711,"vwap":106.11},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":106.21,"high":106.92,"low":105.93,"close":106.16,"volume":58378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":685,"vwap":106.4},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":107.18,"high":107.8,"low":107.06,"close":107.77,"volume":67197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":661,"vwap":107.44},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":108.05,"high":108.14,"low":106.97,"close":107.18,"volume":40068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":452,"vwap":107.37},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":107.29,"high":108.05,"low":104.55,"close":106.75,"volume":50588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":536,"vwap":106.76},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":108.18,"high":109.45,"low":107.56,"close":108.6,"volume":13027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":166,"vwap":108.56},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":108.81,"high":110.2,"low":108.26,"close":109.95,"volume":36475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":529,"vwap":109.2},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":109.31,"high":111.58,"low":109.13,"close":111.41,"volume":60330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":401,"vwap":110.84},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":111.29,"high":111.57,"low":108.97,"close":109.54,"volume":35545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":429,"vwap":110.07},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":109.96,"high":109.96,"low":107.82,"close":108.5,"volume":25695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":305,"vwap":108.67},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":106.56,"high":107.52,"low":105.13,"close":106.8,"volume":46951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":553,"vwap":106.5},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":107.53,"high":108.71,"low":106.82,"close":108.68,"volume":13330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":172,"vwap":108.18},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":109.89,"high":110.27,"low":108.68,"close":109.43,"volume":40105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":515,"vwap":109.59},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":109.16,"high":110.96,"low":108.59,"close":110.81,"volume":39206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":465,"vwap":109.41},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":110.03,"high":112.3,"low":109.23,"close":111.96,"volume":38004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":483,"vwap":111.04},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":112.72,"high":112.72,"low":111.05,"close":112.16,"volume":27807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":388,"vwap":112.02},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":112.62,"high":113.84,"low":111.74,"close":112.07,"volume":59860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":675,"vwap":112.65},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":113.05,"high":113.66,"low":112.22,"close":113.26,"volume":24430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":293,"vwap":113.18},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":113.73,"high":113.88,"low":111.33,"close":111.91,"volume":31227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":380,"vwap":112.27},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":112.55,"high":113.96,"low":112.27,"close":113.92,"volume":20427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":219,"vwap":113.55},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":114.14,"high":114.3,"low":111.95,"close":112.87,"volume":22272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":241,"vwap":112.77},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":113.31,"high":114.15,"low":103.69,"close":103.74,"volume":32597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":316,"vwap":108.11},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":107.3,"high":109.16,"low":106.89,"close":108.65,"volume":46120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":538,"vwap":108.2},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":105.23,"high":109.61,"low":103.58,"close":107.97,"volume":102431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1141,"vwap":106.97},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":110.22,"high":111.84,"low":106.54,"close":109.32,"volume":64116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":719,"vwap":109.59},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":110.23,"high":111.05,"low":105.67,"close":107.09,"volume":52649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":584,"vwap":108.15},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":106.52,"high":109.51,"low":105.88,"close":108.85,"volume":73753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":855,"vwap":107.51},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":110.31,"high":112.65,"low":110.31,"close":112.24,"volume":20130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":239,"vwap":112},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":112.41,"high":112.98,"low":111.55,"close":112.14,"volume":39983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":517,"vwap":112.41},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":112.01,"high":112.43,"low":108.27,"close":110.39,"volume":84269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":914,"vwap":110.21},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":110.55,"high":112.8,"low":110.43,"close":112.29,"volume":56984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":700,"vwap":111.98},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":114.6,"high":115.59,"low":114.31,"close":114.96,"volume":9684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":124,"vwap":115.03},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":117.9,"high":119.16,"low":117.52,"close":119.05,"volume":66721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":837,"vwap":118.33},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":119.94,"high":120.86,"low":118.9,"close":119.89,"volume":48665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":629,"vwap":119.75},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":120.65,"high":121.28,"low":117.79,"close":119.64,"volume":84532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":837,"vwap":119.62},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":118.13,"high":119.24,"low":116.14,"close":116.36,"volume":63305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":793,"vwap":117.79},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":118.57,"high":118.58,"low":115.77,"close":117.13,"volume":47668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":626,"vwap":117.59},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":118.99,"high":118.99,"low":116.19,"close":117.56,"volume":31274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":439,"vwap":117.68},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":113.91,"high":115.79,"low":113.28,"close":113.6,"volume":15674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":203,"vwap":114.28},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":113.39,"high":116.33,"low":113.14,"close":114.69,"volume":147154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2007,"vwap":115.48},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":114.13,"high":114.5,"low":110.33,"close":110.75,"volume":90521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1214,"vwap":111.8},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":109.68,"high":111.22,"low":106.67,"close":111.22,"volume":101583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1239,"vwap":109.37},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":114.25,"high":116.7,"low":113.28,"close":116.31,"volume":117436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1375,"vwap":115.67},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":115.57,"high":117.41,"low":114.98,"close":117.08,"volume":176854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2555,"vwap":116.56},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":117.98,"high":118.04,"low":116.23,"close":117.26,"volume":93599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1358,"vwap":117.12},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":115.76,"high":115.83,"low":110.92,"close":111.25,"volume":62492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":775,"vwap":112.81},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":108.02,"high":113.01,"low":107.02,"close":111.09,"volume":92934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1154,"vwap":110.52},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":110.11,"high":112.06,"low":106.48,"close":107.97,"volume":164729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2297,"vwap":109.29},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":106.2,"high":107.75,"low":103.35,"close":105.41,"volume":124265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1517,"vwap":106.01},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":105.67,"high":108.72,"low":104.69,"close":106.49,"volume":54484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":724,"vwap":106.78},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":111.41,"high":112.67,"low":101.42,"close":101.54,"volume":143146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1754,"vwap":105.63},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":102.66,"high":107.03,"low":100.89,"close":104.64,"volume":94580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1178,"vwap":103.63},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":106.33,"high":109.75,"low":105.87,"close":109.24,"volume":25797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":309,"vwap":108.2},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":109.08,"high":112.79,"low":107.16,"close":112.23,"volume":210974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2777,"vwap":111.18},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":113.5,"high":115.49,"low":113.05,"close":114.46,"volume":206543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2611,"vwap":114.78},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":115.06,"high":116.3,"low":115.04,"close":116.25,"volume":22177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":243,"vwap":115.61},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":113.96,"high":115.99,"low":113.95,"close":114.54,"volume":43507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":368,"vwap":114.85},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":115.34,"high":116.28,"low":114.14,"close":115.27,"volume":22063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":283,"vwap":115.56},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":114.53,"high":116.91,"low":114.4,"close":116.28,"volume":62803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":842,"vwap":115.74},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":117.09,"high":117.14,"low":115.16,"close":116.64,"volume":47078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":522,"vwap":116.27},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":117.09,"high":118.52,"low":116.7,"close":117.25,"volume":30231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":368,"vwap":117.46},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":117.43,"high":117.43,"low":115.13,"close":116.13,"volume":42085,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":424,"vwap":115.97},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":115.82,"high":116.93,"low":115.63,"close":115.72,"volume":54552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":561,"vwap":116.18},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":115.47,"high":118.56,"low":114.91,"close":117.91,"volume":23339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":287,"vwap":117.13},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":116.74,"high":118.81,"low":115.39,"close":118.75,"volume":86159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1110,"vwap":117.89},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":118.01,"high":118.52,"low":113.6,"close":114.93,"volume":88533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1017,"vwap":115.04},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":116.8,"high":116.8,"low":113.74,"close":114.47,"volume":45780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":421,"vwap":114.69},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":113.53,"high":114.43,"low":111.42,"close":113.46,"volume":55735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":540,"vwap":112.86},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":113.66,"high":114,"low":109.51,"close":109.61,"volume":59071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":649,"vwap":111.06},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":112.85,"high":114.06,"low":111.35,"close":112.17,"volume":12798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":173,"vwap":112.48},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":113.01,"high":115.23,"low":113.01,"close":114.91,"volume":24068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":306,"vwap":114.53},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":116.58,"high":117.3,"low":116.26,"close":117.11,"volume":24403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":236,"vwap":116.85},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":117.15,"high":118.76,"low":116.91,"close":118.64,"volume":40733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":429,"vwap":118.28},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":118.59,"high":120.05,"low":118.59,"close":119.78,"volume":22592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":258,"vwap":119.53},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":120.15,"high":120.37,"low":119.25,"close":119.64,"volume":25369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":279,"vwap":119.64},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":118.25,"high":119.07,"low":117.58,"close":118.21,"volume":55295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":557,"vwap":118.31},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":118.35,"high":118.61,"low":117.74,"close":117.9,"volume":14072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":155,"vwap":118.2},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":117.69,"high":117.83,"low":115.3,"close":115.3,"volume":40272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":456,"vwap":116.26},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":116.99,"high":117.63,"low":114.13,"close":115.74,"volume":81377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":786,"vwap":115.67},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":117.52,"high":118.91,"low":117.46,"close":118.06,"volume":63855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":704,"vwap":118.26},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":118.21,"high":120.36,"low":118.12,"close":120.22,"volume":54524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":616,"vwap":119.51},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":120.36,"high":121.23,"low":118.86,"close":118.89,"volume":45825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":473,"vwap":119.97},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":118.43,"high":119.34,"low":117.88,"close":118.91,"volume":29280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":393,"vwap":118.79},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":119.36,"high":121.76,"low":118.84,"close":121.15,"volume":31249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":355,"vwap":120.77},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":119.34,"high":122.11,"low":119.34,"close":121.77,"volume":32824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":382,"vwap":121.2},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":121.79,"high":122.09,"low":119.75,"close":120.83,"volume":35376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":384,"vwap":120.79},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":119.36,"high":119.64,"low":116.95,"close":119.12,"volume":50761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":603,"vwap":118.28},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":121.23,"high":121.51,"low":119.62,"close":119.81,"volume":34831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":393,"vwap":120.67},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":120.66,"high":120.83,"low":118.85,"close":119.57,"volume":31983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":354,"vwap":119.96},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":114.31,"high":115.92,"low":111.78,"close":112.15,"volume":48002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":606,"vwap":113.69},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":113.13,"high":117.75,"low":112.58,"close":115.97,"volume":88070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":870,"vwap":115.6},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":118.37,"high":118.97,"low":116.93,"close":117.85,"volume":58465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":655,"vwap":117.91},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":117.38,"high":118.64,"low":116.98,"close":118.06,"volume":9219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":140,"vwap":117.74},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":118.52,"high":120.4,"low":118.52,"close":119.72,"volume":33853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":309,"vwap":119.67},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":120.43,"high":121.61,"low":120.23,"close":121.1,"volume":23310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":241,"vwap":121.12},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":121.88,"high":122.28,"low":120.41,"close":121.19,"volume":32859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":370,"vwap":121.09},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":121.48,"high":121.64,"low":115.51,"close":120.27,"volume":76019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":886,"vwap":118.57},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":119.01,"high":120.23,"low":116.56,"close":118.99,"volume":80204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1009,"vwap":118.52},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":117.82,"high":121.63,"low":117.82,"close":120.82,"volume":41437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":530,"vwap":120.81},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":121.25,"high":121.38,"low":114.9,"close":117.69,"volume":78279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":838,"vwap":117.47},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":118.05,"high":118.61,"low":113.75,"close":115.98,"volume":92178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":974,"vwap":116.21},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":113.19,"high":114.62,"low":110.87,"close":111.65,"volume":78252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":834,"vwap":112.28},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":113.38,"high":118.77,"low":113.35,"close":118.29,"volume":56050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":689,"vwap":116.56},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":117.31,"high":120.56,"low":116.93,"close":119.85,"volume":21553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":227,"vwap":119.68},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":120.13,"high":120.81,"low":118.51,"close":118.59,"volume":26937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":296,"vwap":119.67},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":120.83,"high":120.94,"low":117.46,"close":118.75,"volume":19034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":182,"vwap":118.94},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":119.66,"high":120.12,"low":112.63,"close":112.97,"volume":71097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":709,"vwap":115.44},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":113.08,"high":115.2,"low":111.15,"close":112.97,"volume":57835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":551,"vwap":113.42},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":112.3,"high":114.59,"low":110.22,"close":113.55,"volume":33587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":414,"vwap":112.58},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":114.15,"high":116.6,"low":113.6,"close":115.15,"volume":49029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":456,"vwap":115.49},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":114.03,"high":115.12,"low":113.09,"close":114.27,"volume":27053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":290,"vwap":114.07},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":113.11,"high":117.01,"low":113.1,"close":116.71,"volume":74352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":725,"vwap":115.62},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":115.88,"high":116.99,"low":112.14,"close":112.77,"volume":27131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":303,"vwap":113.36},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":112.8,"high":115.98,"low":112.22,"close":115.53,"volume":11633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":114.69},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":117.05,"high":118.66,"low":117.05,"close":118.48,"volume":9595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":118.03},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":118.51,"high":118.51,"low":114.03,"close":116.48,"volume":21434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":189,"vwap":115.69},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":113.14,"high":114.99,"low":112.55,"close":114.99,"volume":18989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":195,"vwap":114.04},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":110.98,"high":115.68,"low":110.98,"close":115.21,"volume":16036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":148,"vwap":114.19},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":109.72,"high":112.72,"low":106.47,"close":111.75,"volume":40227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":392,"vwap":110.68},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":112.35,"high":115.01,"low":111.59,"close":114.12,"volume":44361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":512,"vwap":113.73},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":112.6,"high":114.25,"low":109.51,"close":112.19,"volume":29975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":313,"vwap":111.1},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":108.16,"high":109.45,"low":106.52,"close":107.84,"volume":17972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":222,"vwap":107.99},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":104.74,"high":111.13,"low":103.04,"close":110.42,"volume":72395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":622,"vwap":107.61},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":110.14,"high":112.66,"low":109.06,"close":109.8,"volume":18575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":212,"vwap":110.74},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":110.04,"high":110.84,"low":108.11,"close":109.39,"volume":23879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":239,"vwap":109.48},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":106.87,"high":106.95,"low":104.36,"close":104.36,"volume":29343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":271,"vwap":105.87},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":105.9,"high":107.19,"low":102.17,"close":102.54,"volume":29518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":347,"vwap":104.26},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":105.35,"high":106.87,"low":104.94,"close":105.65,"volume":27121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":322,"vwap":105.85},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":107.51,"high":107.96,"low":106.35,"close":106.54,"volume":17049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":215,"vwap":107.19},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":105.15,"high":105.75,"low":101.92,"close":102.05,"volume":18727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":244,"vwap":103.48},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":99.69,"high":102.54,"low":99.35,"close":101.22,"volume":15235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":166,"vwap":100.94},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":100.41,"high":100.43,"low":95.14,"close":96.57,"volume":25263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":229,"vwap":97.7},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":100.97,"high":102.84,"low":99.24,"close":99.94,"volume":40833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":392,"vwap":101.01},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":97.79,"high":100.29,"low":97.28,"close":98.63,"volume":31493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":346,"vwap":98.89},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":101.18,"high":102.04,"low":99.65,"close":100.34,"volume":16368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":209,"vwap":100.64},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":98.09,"high":99.24,"low":94.87,"close":95.04,"volume":26214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":276,"vwap":96.68},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":93.68,"high":93.79,"low":89.62,"close":90.27,"volume":54019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":558,"vwap":91.88},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":92.4,"high":92.62,"low":87.97,"close":89.09,"volume":22825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":246,"vwap":90.55},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":92.25,"high":97.12,"low":91.89,"close":96.77,"volume":22960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":302,"vwap":95.31},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":98.39,"high":100.4,"low":98.07,"close":98.88,"volume":54424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":620,"vwap":99.34},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":94.9,"high":99.88,"low":94.6,"close":99.14,"volume":25703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":236,"vwap":97.97},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":99.41,"high":100.86,"low":99.05,"close":100.47,"volume":40444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":424,"vwap":99.84},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":98.81,"high":100.57,"low":97.39,"close":100.57,"volume":24577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":233,"vwap":99.14},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":108.48,"high":108.71,"low":106.26,"close":108.21,"volume":18617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":239,"vwap":107.76},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":107.7,"high":110.65,"low":107.35,"close":110.19,"volume":12436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":140,"vwap":109.18},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":110.8,"high":110.98,"low":109.47,"close":109.69,"volume":17591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":217,"vwap":110.24},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":108.87,"high":113.09,"low":108.49,"close":113.06,"volume":35010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":323,"vwap":110.67},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":114.19,"high":117.15,"low":114.09,"close":117.01,"volume":17538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":213,"vwap":116.05},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":117.57,"high":120.02,"low":117.02,"close":119.77,"volume":23107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":271,"vwap":118.47},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":120.42,"high":121.28,"low":119.15,"close":120.66,"volume":25155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":263,"vwap":120.36},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":122.94,"high":126.05,"low":122.78,"close":124.95,"volume":59617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":600,"vwap":124.8},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":124.24,"high":124.81,"low":123.09,"close":124.25,"volume":82001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":449,"vwap":124.14},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":124.93,"high":125.45,"low":121.21,"close":121.76,"volume":32198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":360,"vwap":122.87},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":124.34,"high":125.51,"low":123.89,"close":125.47,"volume":49436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":578,"vwap":124.76},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":124.45,"high":125.96,"low":120.71,"close":123.71,"volume":48043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":543,"vwap":123.64},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":125.15,"high":126.89,"low":124.26,"close":126.72,"volume":30553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":329,"vwap":125.99},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":126.23,"high":127.46,"low":125.85,"close":127.34,"volume":63629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":321,"vwap":126.64},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":125.5,"high":126.03,"low":124.26,"close":125.48,"volume":13288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":157,"vwap":125.18},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":124.97,"high":125.38,"low":123.65,"close":125.22,"volume":21989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":236,"vwap":124.61},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":126.89,"high":129.52,"low":124.87,"close":129.27,"volume":29354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":311,"vwap":126.96},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":130.32,"high":132.18,"low":130.05,"close":130.05,"volume":56588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":572,"vwap":131.03},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":129.63,"high":130.62,"low":127.15,"close":128.5,"volume":25449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":308,"vwap":128.82},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":130.54,"high":132.1,"low":130.47,"close":131.57,"volume":32877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":167,"vwap":131},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":133.9,"high":137.34,"low":133.9,"close":137.04,"volume":15395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":175,"vwap":135.6},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":137.72,"high":138.14,"low":135,"close":135.55,"volume":40368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":382,"vwap":136.56},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":137.49,"high":139.19,"low":137.37,"close":138.91,"volume":12660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":143,"vwap":138.59},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":138.42,"high":140.7,"low":138.37,"close":139.74,"volume":21926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":263,"vwap":139.73},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":138.53,"high":139.51,"low":135.65,"close":139.18,"volume":29049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":348,"vwap":137.17},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":139.15,"high":142.39,"low":137.73,"close":141.6,"volume":16406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":188,"vwap":139.92},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":142.27,"high":145.59,"low":142.23,"close":144.68,"volume":19331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":207,"vwap":143.77},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":141.08,"high":141.81,"low":139.07,"close":139.42,"volume":25975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":242,"vwap":140.04},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":139.82,"high":140.7,"low":136.33,"close":139.11,"volume":60500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":686,"vwap":138.41},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":137.03,"high":138.44,"low":135.25,"close":136.35,"volume":46961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":512,"vwap":136.6},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":137.35,"high":140.7,"low":136.67,"close":140.44,"volume":40895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":502,"vwap":139.17},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":138.94,"high":142.42,"low":138.14,"close":141.28,"volume":50485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":626,"vwap":140.07},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":142.98,"high":144.62,"low":142.47,"close":142.99,"volume":26264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":285,"vwap":143.56},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":145.36,"high":146.42,"low":144.81,"close":145.42,"volume":12034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":206,"vwap":145.51},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":145.72,"high":145.96,"low":144.42,"close":145.46,"volume":13610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":186,"vwap":145.54},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":144.75,"high":148.16,"low":144.75,"close":148.16,"volume":15771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":205,"vwap":146.65},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":148.45,"high":149.65,"low":147.93,"close":148.88,"volume":25125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":307,"vwap":148.83},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":148.17,"high":151.04,"low":148.02,"close":149.82,"volume":30029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":366,"vwap":149.26},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":149.44,"high":151.06,"low":149.28,"close":150.6,"volume":16632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":203,"vwap":149.76},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":149.74,"high":149.94,"low":147.08,"close":147.35,"volume":18117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":243,"vwap":147.96},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":146.06,"high":149.69,"low":145.85,"close":149.14,"volume":12956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":144,"vwap":148.25},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":146.08,"high":146.33,"low":136.53,"close":137.26,"volume":45955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":611,"vwap":140.57},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":140.52,"high":141.59,"low":137.71,"close":138.29,"volume":47552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":529,"vwap":140.04},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":140.6,"high":142.37,"low":129.01,"close":136.97,"volume":57449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":736,"vwap":134.46},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":134.84,"high":137.63,"low":130.48,"close":130.51,"volume":52240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":638,"vwap":133.66},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":132.06,"high":138.07,"low":130.18,"close":137.09,"volume":33061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":403,"vwap":133.89},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":138.02,"high":140.58,"low":135.57,"close":139.17,"volume":41553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":587,"vwap":138.45},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":144.79,"high":147.49,"low":144.78,"close":146.5,"volume":40952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":456,"vwap":146.12},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":146.35,"high":146.77,"low":143.66,"close":143.66,"volume":17372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":145,"vwap":145.94},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":143.82,"high":144.09,"low":137.61,"close":138.6,"volume":39666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":296,"vwap":140.21},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":143.19,"high":143.32,"low":140.97,"close":142.5,"volume":14197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":205,"vwap":142.21},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":143.09,"high":144.34,"low":140.48,"close":141.21,"volume":10785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":155,"vwap":141.83},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":135.04,"high":138.08,"low":134.35,"close":135.35,"volume":14700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":195,"vwap":135.52},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":135.665,"high":138.04,"low":133.7,"close":134.76,"volume":23225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":342,"vwap":135.405645},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":137.955,"high":137.955,"low":133.18,"close":134.8,"volume":31800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":474,"vwap":135.142493},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":132.1,"high":136.22,"low":131.35,"close":132.11,"volume":30329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":373,"vwap":133.866919},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":136.76,"high":139.08,"low":134.34,"close":139.08,"volume":6990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":135,"vwap":137.388893},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":139.07,"high":142.61,"low":139.03,"close":141.89,"volume":14049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":202,"vwap":141.37712},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":140.99,"high":143.435,"low":139.725,"close":141.41,"volume":24894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":236,"vwap":142.116524},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":142.5,"high":144.36,"low":138.11,"close":140.72,"volume":16946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":239,"vwap":140.907856},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":143.075,"high":144.945,"low":142.345,"close":144.37,"volume":14794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":164,"vwap":144.155912},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":143.69,"high":143.93,"low":140.88,"close":141.98,"volume":21366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":248,"vwap":142.335644},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":139.71,"high":141.235,"low":137.57,"close":140.85,"volume":15316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":211,"vwap":139.912152},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":141.975,"high":144.55,"low":141.18,"close":144.28,"volume":40769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":338,"vwap":143.030164},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":144.57,"high":146.3,"low":142.31,"close":145.99,"volume":13140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":190,"vwap":144.795165},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":144.71,"high":145.48,"low":142.19,"close":142.76,"volume":22132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":352,"vwap":143.668241},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":143.53,"high":144.87,"low":143.22,"close":144.38,"volume":13299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":230,"vwap":144.157172},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":145.75,"high":146.12,"low":143.89,"close":145.74,"volume":9007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":149,"vwap":145.188804},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":145.08,"high":145.62,"low":141.985,"close":143.375,"volume":18752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":205,"vwap":143.827007},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":138.59,"high":141.31,"low":138.05,"close":139.72,"volume":14792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":199,"vwap":139.888533},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":141.245,"high":142.12,"low":138.33,"close":138.46,"volume":22941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":277,"vwap":140.049862},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":140.355,"high":142.17,"low":139.57,"close":142.01,"volume":11138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":133,"vwap":140.943092},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":141.36,"high":142.71,"low":140.97,"close":141.38,"volume":8507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":126,"vwap":141.644579},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":136.68,"high":138.17,"low":134.88,"close":136.14,"volume":14989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":252,"vwap":136.223597},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":136.5,"high":138.975,"low":135.575,"close":136.43,"volume":27269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":267,"vwap":136.624303},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":139.56,"high":139.93,"low":135.04,"close":136.29,"volume":10560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":179,"vwap":136.879217},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":136.32,"high":138.265,"low":134.665,"close":137.32,"volume":34097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":370,"vwap":136.713465},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":136.64,"high":138.245,"low":130.79,"close":131.29,"volume":39503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":426,"vwap":133.495872},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":134.49,"high":137.865,"low":133.8,"close":137.41,"volume":21357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":249,"vwap":135.978661},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":139.09,"high":141.375,"low":135.325,"close":140.045,"volume":64882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":494,"vwap":139.067499},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":141.82,"high":146.805,"low":141.72,"close":146.25,"volume":35329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":468,"vwap":144.129866},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":148.07,"high":155.375,"low":148.07,"close":154.17,"volume":30950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":392,"vwap":152.218366},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":156.74,"high":157.305,"low":153.12,"close":153.12,"volume":23751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":309,"vwap":155.357581},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":153.7,"high":154.31,"low":151.985,"close":152.35,"volume":14294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":204,"vwap":152.786852},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":153.725,"high":155.53,"low":153.03,"close":155.15,"volume":10895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":163,"vwap":154.490346},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":154.82,"high":156.17,"low":154.34,"close":154.96,"volume":10409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":172,"vwap":155.021503},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":155.155,"high":155.47,"low":152.78,"close":153.05,"volume":28186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":248,"vwap":154.237358},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":155.94,"high":155.94,"low":153.98,"close":154.62,"volume":13733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":192,"vwap":154.613704},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":155.85,"high":158.605,"low":155.74,"close":157.69,"volume":17200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":197,"vwap":157.590822},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":157.9,"high":158.03,"low":156.155,"close":156.54,"volume":10928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":181,"vwap":156.854849},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":156.52,"high":156.82,"low":154.345,"close":154.45,"volume":12414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":177,"vwap":155.366273},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":152.05,"high":152.25,"low":150.99,"close":151.23,"volume":16159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":216,"vwap":151.640463},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":152.96,"high":153.73,"low":151.74,"close":152.18,"volume":13958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":182,"vwap":152.461303},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":150.36,"high":151.39,"low":148,"close":148.29,"volume":12037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":150,"vwap":149.473133},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":150.055,"high":150.63,"low":149.17,"close":149.92,"volume":7847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":91,"vwap":150.002135},{"source":"alpaca","symbol":"UPRO","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":149.06,"high":149.49,"low":147.98,"close":148.6,"volume":20877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":255,"vwap":148.714961},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":106.71,"high":108.74,"low":106.71,"close":108.28,"volume":301900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2306,"vwap":108.18},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":108.88,"high":109.37,"low":108.31,"close":109.17,"volume":231712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2013,"vwap":108.96},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":109.7,"high":110.06,"low":109.4,"close":109.8,"volume":167016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1647,"vwap":109.77},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":108.3,"high":108.78,"low":107.68,"close":108.39,"volume":266894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2215,"vwap":108.27},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":108.6,"high":108.81,"low":107.94,"close":107.98,"volume":261056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1999,"vwap":108.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":108.49,"high":108.92,"low":108.1,"close":108.62,"volume":97370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1102,"vwap":108.5},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":108.9,"high":110.07,"low":108.9,"close":109.83,"volume":187774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1305,"vwap":109.73},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":109.6,"high":110.09,"low":109.09,"close":109.85,"volume":305628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2905,"vwap":109.66},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":109.92,"high":110.3,"low":109.67,"close":110.28,"volume":187314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1561,"vwap":109.95},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":110.39,"high":110.48,"low":108.67,"close":108.68,"volume":185936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1420,"vwap":109.28},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":108.89,"high":109.11,"low":107.93,"close":108.89,"volume":384188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2881,"vwap":108.79},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":109.06,"high":109.42,"low":108.79,"close":109.32,"volume":172038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1760,"vwap":109.23},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":109.81,"high":110.27,"low":109.66,"close":110.26,"volume":208270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1894,"vwap":110.02},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":110.74,"high":111.16,"low":110.54,"close":110.76,"volume":297990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2299,"vwap":110.85},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":111.07,"high":112.06,"low":110.83,"close":111.87,"volume":342344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2678,"vwap":111.5},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":112.07,"high":112.56,"low":112,"close":112.42,"volume":277708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2144,"vwap":112.31},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":110.67,"high":111.53,"low":110.38,"close":110.53,"volume":443980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3326,"vwap":110.76},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":111.02,"high":111.71,"low":110.84,"close":111.61,"volume":313992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2617,"vwap":111.43},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":112,"high":112.78,"low":111.66,"close":112.23,"volume":236034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2187,"vwap":112.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":112.21,"high":112.21,"low":111.23,"close":111.45,"volume":328960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2456,"vwap":111.46},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":111.72,"high":111.77,"low":110.12,"close":110.77,"volume":247320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2081,"vwap":110.83},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":111.12,"high":111.46,"low":109.74,"close":109.92,"volume":283096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2246,"vwap":110.44},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":107.51,"high":107.78,"low":106.57,"close":107.23,"volume":552248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3729,"vwap":107.23},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":108.13,"high":108.63,"low":107.71,"close":108.47,"volume":421224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3126,"vwap":108.26},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":108.71,"high":109.27,"low":108.34,"close":108.63,"volume":327618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2737,"vwap":108.75},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":108.87,"high":110.91,"low":108.84,"close":110.85,"volume":390630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3232,"vwap":110.33},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":111.08,"high":111.64,"low":109.91,"close":110.86,"volume":337512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2569,"vwap":110.76},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":111.02,"high":111.55,"low":110.87,"close":111.03,"volume":203622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1659,"vwap":111.15},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":111.35,"high":111.87,"low":111.13,"close":111.31,"volume":252856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2131,"vwap":111.42},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":112.15,"high":112.62,"low":111.37,"close":112.5,"volume":197730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1723,"vwap":112.18},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":112.8,"high":114.19,"low":112.8,"close":113.99,"volume":362692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2837,"vwap":113.77},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":113.42,"high":114.08,"low":113.28,"close":113.93,"volume":357882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2731,"vwap":113.78},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":114.51,"high":114.56,"low":113.27,"close":113.64,"volume":191404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1671,"vwap":113.65},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":113.5,"high":114.26,"low":113.45,"close":114.09,"volume":346944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2285,"vwap":114},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":114.2,"high":115.11,"low":113.8,"close":114.04,"volume":322702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2600,"vwap":114.28},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":114.39,"high":114.45,"low":112.24,"close":112.9,"volume":504698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3389,"vwap":112.97},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":112.31,"high":112.52,"low":111.7,"close":112.25,"volume":334840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2228,"vwap":112.2},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":112.81,"high":115.7,"low":112.67,"close":115.63,"volume":339130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2606,"vwap":115.1},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":115.14,"high":115.84,"low":114.97,"close":115.45,"volume":269644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2189,"vwap":115.54},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":115.22,"high":115.98,"low":115.19,"close":115.91,"volume":376160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2715,"vwap":115.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":116.06,"high":116.36,"low":115.83,"close":115.97,"volume":166538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1351,"vwap":116.13},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":116.19,"high":116.33,"low":115.47,"close":116.18,"volume":227054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1893,"vwap":115.99},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":116.11,"high":116.34,"low":114.7,"close":114.95,"volume":352180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2696,"vwap":115.06},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":113.52,"high":114.21,"low":113.28,"close":114.13,"volume":435478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2933,"vwap":113.93},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":114.24,"high":115.19,"low":114.1,"close":114.58,"volume":394940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2673,"vwap":114.72},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":115.48,"high":116.72,"low":115.33,"close":116.66,"volume":414374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2573,"vwap":116.21},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":117.19,"high":117.99,"low":116.23,"close":116.68,"volume":600800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4105,"vwap":116.92},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":117.26,"high":117.35,"low":116.72,"close":117.12,"volume":437836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3197,"vwap":117.03},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":117.01,"high":117.03,"low":116.17,"close":116.92,"volume":358956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2630,"vwap":116.74},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":117.07,"high":117.07,"low":115.23,"close":115.54,"volume":498638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3473,"vwap":115.86},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":115.96,"high":117.86,"low":115.88,"close":117.75,"volume":507454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3103,"vwap":117.34},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":117.58,"high":118.55,"low":117.58,"close":118.39,"volume":288348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2255,"vwap":118.24},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":120.43,"high":120.45,"low":118.9,"close":119.41,"volume":404396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2794,"vwap":119.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":119.88,"high":120.29,"low":119.52,"close":120.15,"volume":276266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2110,"vwap":120},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":119.9,"high":120.75,"low":118.62,"close":119.91,"volume":358422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2613,"vwap":119.8},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":120.19,"high":120.37,"low":119.33,"close":119.35,"volume":348396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2540,"vwap":119.83},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":119.86,"high":120.29,"low":119.55,"close":119.66,"volume":371112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3019,"vwap":119.82},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":119.61,"high":120.28,"low":119.35,"close":119.39,"volume":459118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3332,"vwap":119.73},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":119.69,"high":119.74,"low":118.07,"close":118.26,"volume":320794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2342,"vwap":118.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":118.74,"high":119.29,"low":118.41,"close":119.09,"volume":259792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2170,"vwap":118.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":118.35,"high":118.35,"low":116.91,"close":117.43,"volume":194984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1654,"vwap":117.65},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":117.89,"high":119.18,"low":117.53,"close":119.15,"volume":254420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2090,"vwap":118.64},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":119.78,"high":120.01,"low":118.93,"close":119.67,"volume":327942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2429,"vwap":119.43},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":119.47,"high":119.63,"low":118.2,"close":119.12,"volume":224178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2071,"vwap":118.81},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":118.75,"high":120.22,"low":118.69,"close":119.84,"volume":253960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2041,"vwap":119.68},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":120.25,"high":120.26,"low":118.92,"close":118.99,"volume":359356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2176,"vwap":119.17},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":119.56,"high":119.71,"low":117.59,"close":118.21,"volume":275296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2245,"vwap":118.34},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":118.88,"high":119.36,"low":117.93,"close":119.25,"volume":249428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2284,"vwap":118.85},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":118.76,"high":118.88,"low":117.12,"close":117.17,"volume":304230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2345,"vwap":117.7},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":117.57,"high":117.83,"low":116.58,"close":117.5,"volume":192274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1809,"vwap":117.31},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":116.84,"high":117.02,"low":116.13,"close":116.92,"volume":198684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1696,"vwap":116.62},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":117.11,"high":117.48,"low":113.7,"close":113.72,"volume":543440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3216,"vwap":114.83},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":114.63,"high":116.4,"low":114.63,"close":116.25,"volume":249898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2077,"vwap":115.72},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":114.7,"high":117.14,"low":114.24,"close":116.49,"volume":366474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2270,"vwap":116.06},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":116.87,"high":117.73,"low":115.7,"close":116.68,"volume":279528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2172,"vwap":116.81},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":116.69,"high":117.04,"low":114.69,"close":115.52,"volume":320308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2238,"vwap":115.84},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":115.59,"high":116.77,"low":115.26,"close":116.5,"volume":333772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2386,"vwap":116.14},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":117.09,"high":117.56,"low":116.92,"close":117.45,"volume":183552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1399,"vwap":117.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":117.66,"high":119.32,"low":117.65,"close":118.88,"volume":205140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1467,"vwap":118.91},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":118.63,"high":118.64,"low":117.31,"close":117.92,"volume":357434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2592,"vwap":117.93},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":116.83,"high":118.56,"low":116.59,"close":118.47,"volume":400312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2527,"vwap":117.76},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":118.98,"high":119.2,"low":118.01,"close":118.15,"volume":192248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1274,"vwap":118.37},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":119.3,"high":120.25,"low":119.12,"close":119.82,"volume":234160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1830,"vwap":119.82},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":119.55,"high":120.73,"low":119.24,"close":119.84,"volume":241872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1634,"vwap":120.09},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":119.8,"high":119.8,"low":118.22,"close":118.81,"volume":250212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1847,"vwap":119},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":117.06,"high":117.94,"low":116.17,"close":116.19,"volume":353396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2464,"vwap":117.14},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":119.52,"high":119.91,"low":118.51,"close":119.25,"volume":453066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2958,"vwap":119.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":120.25,"high":120.77,"low":120.07,"close":120.37,"volume":378738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2562,"vwap":120.39},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":118.83,"high":119.72,"low":118.22,"close":118.36,"volume":368270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2447,"vwap":118.79},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":118.81,"high":120,"low":117.94,"close":119.79,"volume":404400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2682,"vwap":119.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":118.99,"high":119.31,"low":116.44,"close":117.03,"volume":596078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3554,"vwap":117.58},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":116.61,"high":117.6,"low":115.73,"close":117.24,"volume":452338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2936,"vwap":116.58},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":118.39,"high":118.95,"low":117.94,"close":118.76,"volume":311992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2384,"vwap":118.49},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":118.63,"high":119.16,"low":118.28,"close":119.06,"volume":419660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2974,"vwap":118.89},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":119.44,"high":119.44,"low":117.97,"close":118.25,"volume":267270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1943,"vwap":118.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":117.87,"high":118.07,"low":115.11,"close":115.34,"volume":657414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4244,"vwap":116.23},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":113.98,"high":115.8,"low":113.69,"close":114.78,"volume":630058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3733,"vwap":114.84},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":114.23,"high":115.45,"low":113.05,"close":113.7,"volume":736610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4911,"vwap":114.15},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":112.33,"high":112.86,"low":111.43,"close":111.56,"volume":1142430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7178,"vwap":112.04},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":112.22,"high":112.33,"low":111.01,"close":111.59,"volume":688472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4548,"vwap":111.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":112.78,"high":114.04,"low":109.81,"close":109.89,"volume":1210070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7587,"vwap":111.37},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":110.62,"high":113.1,"low":110.33,"close":112.08,"volume":1037894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5986,"vwap":111.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":112.87,"high":114.24,"low":112.87,"close":113.58,"volume":401916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2895,"vwap":113.71},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":113.75,"high":116.18,"low":113.42,"close":116.01,"volume":434572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2765,"vwap":115.13},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":116.27,"high":117,"low":115.96,"close":116.78,"volume":327754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1940,"vwap":116.61},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":117.25,"high":117.69,"low":117.13,"close":117.52,"volume":219032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1602,"vwap":117.41},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":116.92,"high":118.24,"low":116.92,"close":117.6,"volume":358178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2459,"vwap":117.68},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":117.85,"high":117.95,"low":116.79,"close":117.5,"volume":492098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3432,"vwap":117.39},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":117.74,"high":119.09,"low":117.61,"close":118.79,"volume":336754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2377,"vwap":118.61},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":119.07,"high":119.08,"low":117.71,"close":118.4,"volume":346464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2167,"vwap":118.23},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":118.59,"high":119.33,"low":118.54,"close":119.03,"volume":145462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2097,"vwap":118.94},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":118.53,"high":118.53,"low":117.08,"close":117.27,"volume":212172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2577,"vwap":117.49},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":116.99,"high":117.77,"low":116.68,"close":117.27,"volume":153306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1697,"vwap":117.42},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":117.58,"high":119.55,"low":117.51,"close":119.02,"volume":291136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3142,"vwap":118.66},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":118.97,"high":119.62,"low":118.9,"close":119.44,"volume":179151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2029,"vwap":119.33},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":119.96,"high":120.63,"low":118.99,"close":119.98,"volume":261073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3482,"vwap":119.76},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":121.15,"high":121.62,"low":120.56,"close":121.02,"volume":220582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2421,"vwap":121.07},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":120.91,"high":121.49,"low":120.33,"close":121.19,"volume":356603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3541,"vwap":120.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":121.39,"high":121.9,"low":119.8,"close":119.83,"volume":190138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1966,"vwap":120.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":121.55,"high":122.89,"low":121.4,"close":121.61,"volume":369658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3791,"vwap":122.08},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":121.61,"high":121.67,"low":121.04,"close":121.09,"volume":296720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3514,"vwap":121.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":121.8,"high":122.32,"low":121.62,"close":121.81,"volume":255190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2541,"vwap":122},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":121.78,"high":122.16,"low":121.4,"close":121.67,"volume":302158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2798,"vwap":121.65},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":121.99,"high":122.13,"low":121.44,"close":122.08,"volume":70232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":750,"vwap":121.7},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":122.05,"high":122.26,"low":121.41,"close":121.55,"volume":106273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1153,"vwap":121.66},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":120.96,"high":120.96,"low":120.24,"close":120.35,"volume":217278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2065,"vwap":120.47},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":120.09,"high":120.29,"low":119.83,"close":119.88,"volume":108312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1601,"vwap":120.01},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":119.92,"high":119.93,"low":118.88,"close":118.94,"volume":79062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1162,"vwap":119.28},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":119.57,"high":119.6,"low":117.27,"close":117.91,"volume":284636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2847,"vwap":118.06},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":118.29,"high":120.64,"low":118.25,"close":119.82,"volume":711173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5744,"vwap":119.97},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":119.17,"high":120.78,"low":118.96,"close":120.6,"volume":824619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6840,"vwap":119.97},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":120.72,"high":121.64,"low":120.43,"close":120.45,"volume":273341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2541,"vwap":120.94},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":120.11,"high":122.65,"low":119.96,"close":122.42,"volume":316733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2613,"vwap":121.84},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":122.43,"high":124.06,"low":121.7,"close":123.93,"volume":522821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3965,"vwap":123.09},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":123.17,"high":124.5,"low":122.85,"close":124.06,"volume":184482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2039,"vwap":123.99},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":123.95,"high":124.17,"low":122.96,"close":123.71,"volume":242146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2943,"vwap":123.64},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":122.88,"high":122.89,"low":121.17,"close":121.77,"volume":340800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3361,"vwap":121.78},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":122.42,"high":122.69,"low":121.91,"close":122.18,"volume":161017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2027,"vwap":122.3},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":122.28,"high":122.52,"low":121.39,"close":121.81,"volume":236137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2598,"vwap":121.88},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":119.7,"high":120.09,"low":118.43,"close":118.66,"volume":263499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3241,"vwap":119.11},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":119.02,"high":121.4,"low":118.96,"close":120.9,"volume":441415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3276,"vwap":120.18},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":121.72,"high":122.56,"low":121.23,"close":122.11,"volume":174165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1781,"vwap":121.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":122.04,"high":122.89,"low":121.76,"close":122.65,"volume":314819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2433,"vwap":122.42},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":122.67,"high":122.89,"low":121.81,"close":121.85,"volume":185673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1590,"vwap":122.1},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":121.94,"high":122.4,"low":121.39,"close":122.17,"volume":165272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1677,"vwap":122.06},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":122.69,"high":123.19,"low":121.13,"close":121.22,"volume":364474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2866,"vwap":121.93},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":122,"high":122.08,"low":119.95,"close":120.7,"volume":754410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5735,"vwap":120.63},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":120.66,"high":121.51,"low":120.06,"close":120.69,"volume":666231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5202,"vwap":120.83},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":120.26,"high":121.91,"low":119.66,"close":121.47,"volume":382152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2575,"vwap":121.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":121.59,"high":122.26,"low":119.35,"close":120.47,"volume":918606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5523,"vwap":120.5},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":120.64,"high":121.04,"low":118.87,"close":119.65,"volume":626799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4627,"vwap":119.87},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":118.04,"high":118.33,"low":116.61,"close":117.04,"volume":510274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5166,"vwap":117.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":115.14,"high":117.68,"low":115.01,"close":117.45,"volume":618709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6564,"vwap":116.71},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":116.98,"high":117.74,"low":115.97,"close":117.06,"volume":417086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3496,"vwap":117.07},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":117.32,"high":118.73,"low":117.28,"close":117.84,"volume":404163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4101,"vwap":118.22},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":117.94,"high":118.39,"low":116.83,"close":117.28,"volume":399962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4415,"vwap":117.28},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":117.86,"high":118.69,"low":115.37,"close":115.66,"volume":592577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5475,"vwap":116.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":115.58,"high":116.67,"low":115.07,"close":115.7,"volume":570093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5077,"vwap":115.88},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":115.61,"high":115.76,"low":114.02,"close":115.59,"volume":420506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3656,"vwap":114.97},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":115.62,"high":117.27,"low":115.5,"close":116.55,"volume":455328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3911,"vwap":116.66},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":115.86,"high":116.08,"low":115.13,"close":115.76,"volume":464777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3328,"vwap":115.63},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":115.21,"high":117.12,"low":115.21,"close":116.98,"volume":954868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6353,"vwap":116.42},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":116.17,"high":116.28,"low":113.45,"close":114.53,"volume":647379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5468,"vwap":114.21},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":115,"high":116.59,"low":114.9,"close":116.28,"volume":557116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4720,"vwap":116.14},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":116.55,"high":117.1,"low":116.05,"close":116.62,"volume":368900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3518,"vwap":116.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":116.76,"high":117.18,"low":115.69,"close":116.58,"volume":394169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3721,"vwap":116.52},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":115.48,"high":116.47,"low":115.26,"close":116.4,"volume":432795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4072,"vwap":115.93},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":113.84,"high":115.27,"low":113.31,"close":114.96,"volume":672011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3997,"vwap":114.77},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":112.49,"high":114.3,"low":111.37,"close":113.91,"volume":651739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5319,"vwap":113.01},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":114.71,"high":116.15,"low":114.45,"close":115.88,"volume":359433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3763,"vwap":115.7},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":115.49,"high":116.61,"low":115.07,"close":116.06,"volume":397009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3319,"vwap":115.76},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":114.33,"high":114.5,"low":113.22,"close":114,"volume":441307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3700,"vwap":114.05},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":112.5,"high":114.47,"low":110.55,"close":114.16,"volume":549782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5455,"vwap":112.41},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":114.18,"high":115.26,"low":113.55,"close":114,"volume":333624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3239,"vwap":114.31},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":114.32,"high":115.21,"low":113.14,"close":113.66,"volume":528910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4071,"vwap":113.8},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":112.46,"high":112.97,"low":111.04,"close":111.08,"volume":448064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3982,"vwap":111.85},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":111.83,"high":112.01,"low":110.28,"close":110.45,"volume":411675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3016,"vwap":110.83},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":111.17,"high":112.42,"low":111.17,"close":111.8,"volume":694439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4503,"vwap":111.83},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":112.42,"high":113.18,"low":112.38,"close":112.75,"volume":394823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3266,"vwap":112.8},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":112.16,"high":112.53,"low":109.99,"close":110.14,"volume":748409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4893,"vwap":111.21},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":109.07,"high":109.9,"low":108.44,"close":109.26,"volume":505794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3670,"vwap":109.11},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":108.7,"high":108.81,"low":106.75,"close":107.32,"volume":555549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3633,"vwap":107.76},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":109.57,"high":111.2,"low":109.42,"close":109.9,"volume":723193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4679,"vwap":110.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":109,"high":110.07,"low":108.77,"close":109.42,"volume":303681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2497,"vwap":109.54},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":111.25,"high":111.66,"low":109.93,"close":110.52,"volume":300303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3028,"vwap":110.66},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":109.72,"high":110.68,"low":108.53,"close":108.59,"volume":335305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3029,"vwap":109.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":107.82,"high":107.82,"low":105.25,"close":105.46,"volume":299811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3281,"vwap":106.07},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":106.27,"high":106.95,"low":104.99,"close":105.42,"volume":421130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3427,"vwap":105.91},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":107.14,"high":109.18,"low":106.5,"close":108.68,"volume":630448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4227,"vwap":108.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":109.4,"high":110.26,"low":108.54,"close":109.61,"volume":844716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5906,"vwap":109.6},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":107.3,"high":109.3,"low":106.89,"close":107.94,"volume":309449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2501,"vwap":107.95},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":107.8,"high":108.99,"low":107.8,"close":108.82,"volume":338252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2806,"vwap":108.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":107.85,"high":107.93,"low":106.25,"close":107.59,"volume":506053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3800,"vwap":107.01},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":112.02,"high":112.35,"low":110.07,"close":110.62,"volume":594792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3988,"vwap":110.78},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":110.61,"high":112.66,"low":110.18,"close":112.5,"volume":277789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2049,"vwap":111.94},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":112.79,"high":113.1,"low":112.03,"close":112.66,"volume":270365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2255,"vwap":112.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":112.2,"high":113.71,"low":111.81,"close":113.68,"volume":435247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3971,"vwap":112.87},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":114.44,"high":116.59,"low":114.44,"close":116.19,"volume":249876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2804,"vwap":115.91},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":116.29,"high":118.19,"low":115.94,"close":117.92,"volume":355802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2806,"vwap":117.61},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":118.16,"high":118.21,"low":116.87,"close":117.41,"volume":345128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3904,"vwap":117.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":119.51,"high":121.6,"low":119.26,"close":120.19,"volume":379414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3218,"vwap":120.48},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":119.84,"high":120.09,"low":118.61,"close":119.63,"volume":290062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2596,"vwap":119.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":120.59,"high":120.6,"low":118.48,"close":118.73,"volume":159466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1858,"vwap":119.34},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":119.32,"high":119.45,"low":118.43,"close":118.75,"volume":176307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2152,"vwap":118.77},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":117.99,"high":118.61,"low":116.45,"close":117.51,"volume":313561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3367,"vwap":117.65},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":117.89,"high":118.63,"low":117.46,"close":118.44,"volume":215516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2430,"vwap":118.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":117.91,"high":118.19,"low":117.06,"close":117.6,"volume":340857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2608,"vwap":117.7},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":117.09,"high":117.52,"low":116.64,"close":116.78,"volume":409154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3125,"vwap":116.91},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":115.92,"high":116.88,"low":115.92,"close":116.62,"volume":530813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3927,"vwap":116.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":118.14,"high":118.43,"low":116.21,"close":118.09,"volume":679477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4444,"vwap":117.41},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":118.4,"high":119.49,"low":117.61,"close":118.37,"volume":700316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4387,"vwap":118.81},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":118.11,"high":119.05,"low":116.96,"close":117.51,"volume":943018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5426,"vwap":117.68},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":118.25,"high":119,"low":117.82,"close":117.83,"volume":455309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3846,"vwap":118.34},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":118.54,"high":120.29,"low":118.54,"close":119.67,"volume":1072734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9436,"vwap":119.67},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":120.42,"high":120.81,"low":119.11,"close":119.61,"volume":817913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5628,"vwap":119.83},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":120.07,"high":120.88,"low":119.71,"close":119.95,"volume":476941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3885,"vwap":120.2},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":119.22,"high":119.62,"low":118.31,"close":119.12,"volume":323048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3484,"vwap":119.1},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":118.78,"high":119.03,"low":117.23,"close":118.05,"volume":398700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3537,"vwap":117.84},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":117.7,"high":118.95,"low":117.23,"close":118.48,"volume":346553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3388,"vwap":118.33},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":118.8,"high":119.44,"low":118.33,"close":118.43,"volume":531400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3089,"vwap":118.8},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":117.08,"high":117.1,"low":116.09,"close":116.28,"volume":681784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3709,"vwap":116.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":116.24,"high":117.55,"low":115.33,"close":116.08,"volume":574756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4761,"vwap":116.25},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":114.9,"high":115.08,"low":113.98,"close":114.78,"volume":606162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4990,"vwap":114.61},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":114.98,"high":117.72,"low":114.56,"close":117.72,"volume":802452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5777,"vwap":116.78},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":117.33,"high":118.97,"low":116.6,"close":118.45,"volume":628198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5437,"vwap":117.9},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":118.83,"high":119.61,"low":118.75,"close":118.93,"volume":467644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4163,"vwap":119.12},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":119.5,"high":119.98,"low":118.46,"close":119.19,"volume":328426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3002,"vwap":119.03},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":120.33,"high":121.68,"low":120.33,"close":121.28,"volume":593665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5987,"vwap":121.24},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":120.92,"high":121.95,"low":120.34,"close":121.82,"volume":444424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4701,"vwap":121.34},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":121.38,"high":121.91,"low":120.59,"close":120.69,"volume":479345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4797,"vwap":121.05},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":119.47,"high":119.54,"low":117.76,"close":117.96,"volume":563722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4500,"vwap":118.26},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":117.33,"high":118.01,"low":116.34,"close":117.34,"volume":426384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4331,"vwap":117.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":116.41,"high":117.36,"low":115.9,"close":116.49,"volume":369454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3599,"vwap":116.52},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":117.65,"high":117.95,"low":116.83,"close":117.01,"volume":299848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2904,"vwap":117.24},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":117.12,"high":117.81,"low":114.38,"close":114.62,"volume":491881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4292,"vwap":115.86},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":114.71,"high":115.79,"low":114.6,"close":115.17,"volume":484452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4028,"vwap":115.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":115.73,"high":117.35,"low":114.03,"close":115.63,"volume":702670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6342,"vwap":115.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":115.15,"high":115.42,"low":113.18,"close":113.27,"volume":622892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4675,"vwap":113.9},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":113.8,"high":116.22,"low":113.24,"close":116.14,"volume":776168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5786,"vwap":114.75},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":116.46,"high":116.6,"low":114.59,"close":116.38,"volume":625701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5140,"vwap":115.63},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":118.31,"high":119.27,"low":118.08,"close":118.35,"volume":696768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5795,"vwap":118.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":118.38,"high":119.2,"low":118.13,"close":118.25,"volume":527102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4032,"vwap":118.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":117.68,"high":117.91,"low":114.96,"close":115.26,"volume":692517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5135,"vwap":116.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":116.22,"high":117.42,"low":115.32,"close":116.98,"volume":573239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5281,"vwap":116.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":115.885,"high":116.91,"low":114.875,"close":114.905,"volume":575033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4798,"vwap":115.752619},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":113.905,"high":114.63,"low":113.48,"close":113.74,"volume":952437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6770,"vwap":114.017653},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":113.96,"high":116.95,"low":113.96,"close":115.05,"volume":931780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6234,"vwap":115.732267},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":114.795,"high":115.05,"low":113.13,"close":113.375,"volume":788936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6516,"vwap":113.85406},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":113.16,"high":115.455,"low":113.16,"close":114.46,"volume":552820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5803,"vwap":114.626861},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":115.16,"high":117.53,"low":115.06,"close":117.105,"volume":874193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6503,"vwap":116.948584},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":116.295,"high":117.54,"low":116.295,"close":117.26,"volume":376633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3345,"vwap":117.124492},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":117.895,"high":119.15,"low":116.9,"close":118.09,"volume":606987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5205,"vwap":118.319234},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":118.635,"high":119.18,"low":116.615,"close":117.09,"volume":831582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5529,"vwap":117.24963},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":117.525,"high":118.19,"low":116.1,"close":117.96,"volume":657151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5698,"vwap":117.360474},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":118.76,"high":119.1,"low":117.105,"close":117.38,"volume":746792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6884,"vwap":117.895335},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":116.25,"high":116.31,"low":114.44,"close":115.3,"volume":824892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6736,"vwap":115.061853},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":114.81,"high":116.86,"low":114.56,"close":116.855,"volume":573756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5453,"vwap":116.02827},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":117.565,"high":117.88,"low":116.52,"close":117.18,"volume":410280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4942,"vwap":117.472455},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":117.215,"high":117.515,"low":115.625,"close":116.025,"volume":504920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4184,"vwap":116.319739},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":116.16,"high":116.36,"low":115.475,"close":115.91,"volume":512361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5685,"vwap":115.834901},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":116.85,"high":117.805,"low":116.68,"close":116.99,"volume":677422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7401,"vwap":117.182188},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":117.25,"high":118.2,"low":116.86,"close":117.34,"volume":452675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4874,"vwap":117.478659},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":116.145,"high":116.86,"low":115.335,"close":115.41,"volume":810481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5671,"vwap":115.798518},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":116.13,"high":116.18,"low":114.38,"close":114.64,"volume":502209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4466,"vwap":114.879941},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":114.68,"high":115.17,"low":114.28,"close":114.86,"volume":520718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4385,"vwap":114.861918},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":114.65,"high":115.225,"low":113.82,"close":114.045,"volume":525455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4289,"vwap":114.212042},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":110.44,"high":110.555,"low":108.3,"close":108.75,"volume":780351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6038,"vwap":109.036994},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":109.06,"high":109.935,"low":108.66,"close":109.42,"volume":729730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5737,"vwap":109.257302},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":110.93,"high":111.35,"low":110.335,"close":110.86,"volume":433159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3595,"vwap":110.730266},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":111.74,"high":112.53,"low":111.26,"close":112.5,"volume":431350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3542,"vwap":112.147667},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":112.01,"high":113.58,"low":111.445,"close":111.65,"volume":594381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5458,"vwap":112.231941},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":112.08,"high":112.76,"low":111.47,"close":112.38,"volume":447659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4466,"vwap":112.132177},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":115.38,"high":116.385,"low":114.975,"close":116.04,"volume":821990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6004,"vwap":115.818258},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":117.68,"high":119.11,"low":117.68,"close":118.21,"volume":791006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6956,"vwap":118.401607},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":117.53,"high":118.56,"low":117.12,"close":118.265,"volume":713532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6846,"vwap":118.034253},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":119.26,"high":119.58,"low":118.07,"close":118.62,"volume":590199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5336,"vwap":118.809443},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":118.53,"high":118.765,"low":117.71,"close":118.14,"volume":350618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3333,"vwap":118.183882},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":118.52,"high":120.43,"low":118.52,"close":119.82,"volume":341434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3422,"vwap":119.786971},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":119.225,"high":119.855,"low":118.86,"close":119.69,"volume":236801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2591,"vwap":119.422037},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":119.68,"high":119.94,"low":119.13,"close":119.265,"volume":259068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2649,"vwap":119.388194},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":119.12,"high":119.28,"low":117.57,"close":117.885,"volume":298467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3064,"vwap":118.105748},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":118.1,"high":118.925,"low":117.9,"close":118.44,"volume":271945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3280,"vwap":118.375862},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":118.5,"high":119.175,"low":118.095,"close":118.205,"volume":265425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2739,"vwap":118.390873},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":117.89,"high":117.9,"low":116.515,"close":116.73,"volume":473054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3976,"vwap":116.99346},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":116.64,"high":117.58,"low":116.1,"close":116.39,"volume":450217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3661,"vwap":116.860761},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":116.79,"high":119.05,"low":116.77,"close":118.59,"volume":447689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3743,"vwap":118.373073},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":117.02,"high":117.38,"low":116.38,"close":116.67,"volume":333654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3371,"vwap":116.733609},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":117.475,"high":118.43,"low":116.75,"close":117.975,"volume":293901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2678,"vwap":117.854039},{"source":"alpaca","symbol":"XLY","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":118.33,"high":118.77,"low":118.08,"close":118.285,"volume":364096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3747,"vwap":118.426181},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":24.37,"high":25.16,"low":23.59,"close":24.68,"volume":2457560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7771,"vwap":24.57},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":24.5,"high":26.38,"low":24.5,"close":26.08,"volume":2562249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8458,"vwap":25.78},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":26.4,"high":26.7,"low":26.23,"close":26.42,"volume":1147373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4700,"vwap":26.47},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":25.72,"high":26.04,"low":24.62,"close":24.93,"volume":1567933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8101,"vwap":25.26},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":25.62,"high":27.01,"low":25.35,"close":26.36,"volume":2199940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8217,"vwap":26.4},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":26.57,"high":27.4,"low":25.89,"close":26.62,"volume":1813863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7412,"vwap":26.6},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":27.35,"high":27.72,"low":26.65,"close":27.41,"volume":1446806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6432,"vwap":27.38},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":26.85,"high":27.53,"low":26.55,"close":27.25,"volume":642068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4660,"vwap":27.17},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":26.62,"high":26.76,"low":25.32,"close":26.47,"volume":1284544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8146,"vwap":26.2},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":28.05,"high":28.43,"low":27.2,"close":27.25,"volume":1511793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12400,"vwap":27.71},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":26.57,"high":27.03,"low":24.91,"close":27.01,"volume":1598739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12156,"vwap":26.15},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":26.95,"high":27.5,"low":26.41,"close":27.31,"volume":1799762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8095,"vwap":27.24},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":27.68,"high":27.88,"low":26.75,"close":27.33,"volume":1002164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4413,"vwap":27.3},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":27.58,"high":28.48,"low":27.44,"close":27.44,"volume":1498167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5492,"vwap":27.97},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":27.11,"high":27.26,"low":25.34,"close":26.29,"volume":1668999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7142,"vwap":26.24},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":25.68,"high":25.9,"low":24.85,"close":25.79,"volume":1682515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9209,"vwap":25.43},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":25.56,"high":25.78,"low":24.94,"close":25.61,"volume":1263911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5426,"vwap":25.51},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":25.16,"high":25.61,"low":24.82,"close":25.58,"volume":879919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5508,"vwap":25.36},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":26.4,"high":26.98,"low":26.35,"close":26.96,"volume":2105488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7625,"vwap":26.83},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":27.43,"high":28.14,"low":26.49,"close":27.06,"volume":1847350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8344,"vwap":27.41},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":27.73,"high":28.11,"low":26.93,"close":27.63,"volume":2084181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9611,"vwap":27.67},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":26.64,"high":26.73,"low":24.19,"close":24.99,"volume":1770762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8631,"vwap":25.69},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":23.47,"high":24.82,"low":22.56,"close":24.07,"volume":2350277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13199,"vwap":23.78},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":24.55,"high":25.16,"low":24.23,"close":25.05,"volume":1788142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7025,"vwap":24.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":25.42,"high":25.66,"low":23.61,"close":24.51,"volume":1541396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8165,"vwap":24.57},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":23.84,"high":24.1,"low":22.94,"close":23.94,"volume":1934981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9324,"vwap":23.63},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":25.47,"high":25.87,"low":24.53,"close":25.13,"volume":2064204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10183,"vwap":25.1},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":25.16,"high":25.81,"low":24.89,"close":25.71,"volume":1581185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6035,"vwap":25.59},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":26.02,"high":26.87,"low":25.44,"close":25.6,"volume":1471671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5704,"vwap":26.33},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":26.07,"high":28.07,"low":25.69,"close":28.04,"volume":2215927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10253,"vwap":27.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":28.67,"high":29.31,"low":28.31,"close":29.25,"volume":1595324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7345,"vwap":28.94},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":28.11,"high":29.64,"low":27.94,"close":29.33,"volume":1570088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10149,"vwap":28.77},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":28.55,"high":28.55,"low":27.07,"close":27.3,"volume":1521186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8607,"vwap":27.54},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":27.04,"high":27.63,"low":27.04,"close":27.51,"volume":766293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4670,"vwap":27.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":27.51,"high":27.84,"low":26.09,"close":26.24,"volume":1429539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6875,"vwap":26.72},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":26.1,"high":26.1,"low":23.65,"close":25.75,"volume":1967894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13711,"vwap":24.86},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":25.36,"high":25.88,"low":24.9,"close":25.32,"volume":1263109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7995,"vwap":25.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":25.55,"high":28.29,"low":25.35,"close":27.43,"volume":1892715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15807,"vwap":27.62},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":27.34,"high":27.56,"low":26.81,"close":27.23,"volume":605624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4787,"vwap":27.33},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":27.52,"high":28.21,"low":27.52,"close":27.95,"volume":736819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7765,"vwap":27.98},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":27.59,"high":28.21,"low":27.29,"close":28.12,"volume":569271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4274,"vwap":27.89},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":28.43,"high":29.09,"low":27.99,"close":28.5,"volume":999894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7434,"vwap":28.55},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":27.25,"high":27.25,"low":25.67,"close":26.03,"volume":1410106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10130,"vwap":26.21},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":24.02,"high":25.27,"low":23.79,"close":25.25,"volume":1604470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10612,"vwap":24.49},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":25.36,"high":25.38,"low":24.11,"close":24.87,"volume":1569037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10024,"vwap":24.62},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":24.4,"high":25.71,"low":23.98,"close":25.63,"volume":1583036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9262,"vwap":24.97},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":26.82,"high":26.95,"low":25.59,"close":26.51,"volume":2244588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11546,"vwap":26.33},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":26.96,"high":27.42,"low":26.69,"close":27.09,"volume":1664510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7239,"vwap":27.05},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":27.16,"high":27.33,"low":26.57,"close":27.17,"volume":1003567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6746,"vwap":27.01},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":28.41,"high":28.81,"low":28.06,"close":28.57,"volume":1804045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9192,"vwap":28.51},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":29.05,"high":29.6,"low":28.97,"close":29.15,"volume":1347527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9818,"vwap":29.23},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":29.37,"high":29.53,"low":28.78,"close":29.25,"volume":1020592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4757,"vwap":29.24},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":29.09,"high":30.02,"low":28.92,"close":30.02,"volume":1152952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5835,"vwap":29.73},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":30.32,"high":30.63,"low":29.79,"close":30.48,"volume":1157183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8232,"vwap":30.26},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":30.23,"high":31.23,"low":29.16,"close":30.44,"volume":1229612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9333,"vwap":30.39},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":32.76,"high":34.13,"low":32.43,"close":33.62,"volume":2341529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10380,"vwap":33.59},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":33.53,"high":33.55,"low":32.11,"close":32.96,"volume":1211417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12085,"vwap":32.75},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":33.19,"high":34.72,"low":33.18,"close":34.43,"volume":1013454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7160,"vwap":34.25},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":34.66,"high":35.28,"low":33.67,"close":34.32,"volume":1131985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8464,"vwap":34.511397},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":33.955,"high":34.38,"low":32.82,"close":34.15,"volume":1287515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10389,"vwap":33.88737},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":32.43,"high":34.05,"low":31.36,"close":33.82,"volume":1761386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13749,"vwap":33.168038},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":33.93,"high":34.22,"low":32.84,"close":34,"volume":1505367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12862,"vwap":33.666246},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":35.02,"high":35.48,"low":33.99,"close":34.01,"volume":854549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5559,"vwap":34.720944},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":33.94,"high":34.95,"low":33.58,"close":34.87,"volume":920070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9288,"vwap":34.366711},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":34.18,"high":36.97,"low":34,"close":36.875,"volume":1156431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9989,"vwap":35.812701},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":38.985,"high":39.32,"low":38.15,"close":39.03,"volume":1085532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8546,"vwap":38.836472},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":39.5,"high":40.05,"low":37.64,"close":38.23,"volume":1019946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12672,"vwap":38.801553},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":42.835,"high":43.36,"low":41.66,"close":41.66,"volume":1525448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13428,"vwap":42.594482},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":42.73,"high":43.01,"low":38.72,"close":38.84,"volume":1664212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15930,"vwap":39.951122},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":38.865,"high":42.93,"low":38.7,"close":42.81,"volume":872785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8851,"vwap":41.147627},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":42.58,"high":42.835,"low":41.01,"close":42.22,"volume":922130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9340,"vwap":41.878896},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":42.51,"high":42.83,"low":34.17,"close":34.2,"volume":3089771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20682,"vwap":37.646011},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":38.22,"high":39.47,"low":37.415,"close":39.14,"volume":1213972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10421,"vwap":38.66109},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":36.5,"high":39,"low":35.96,"close":36.635,"volume":1315635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14422,"vwap":37.473584},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":39.37,"high":40.17,"low":37.75,"close":39.99,"volume":1193530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15745,"vwap":39.463355},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":41.42,"high":41.9,"low":39.29,"close":40.59,"volume":944453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11625,"vwap":40.614825},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":39.5,"high":40.8,"low":38.34,"close":40.18,"volume":1208624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12306,"vwap":39.698131},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":41.17,"high":43.02,"low":41.15,"close":42.11,"volume":827951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9384,"vwap":42.445026},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":41.82,"high":42.02,"low":40.57,"close":41.45,"volume":682926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8875,"vwap":41.471577},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":40.08,"high":40.8,"low":35.97,"close":38.385,"volume":1310820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12648,"vwap":38.003081},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":37.72,"high":41.46,"low":37.71,"close":41.17,"volume":884897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8206,"vwap":40.615335},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":43.425,"high":44.15,"low":42.96,"close":43.14,"volume":854087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12201,"vwap":43.545327},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":45.535,"high":47.145,"low":45.18,"close":46.82,"volume":789383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8100,"vwap":46.39915},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":46.435,"high":47.605,"low":45.94,"close":46.91,"volume":786611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9550,"vwap":46.95696},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":49.39,"high":50.75,"low":48.07,"close":49.395,"volume":1514835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14276,"vwap":49.686836},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":48.495,"high":49.96,"low":47.28,"close":47.32,"volume":940084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14716,"vwap":48.386569},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":48.775,"high":49.985,"low":46.74,"close":47.73,"volume":1225096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10222,"vwap":48.280048},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":49.495,"high":50.185,"low":48.04,"close":48.56,"volume":679933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8613,"vwap":48.881918},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":44.795,"high":46.86,"low":42.535,"close":42.825,"volume":983274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11310,"vwap":44.569624},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":43.215,"high":48.42,"low":43.215,"close":46.8,"volume":1032822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11860,"vwap":46.214354},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":46.46,"high":46.98,"low":42.215,"close":43.075,"volume":858954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8789,"vwap":44.092455},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":41.09,"high":41.74,"low":37.05,"close":41.735,"volume":2243642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23072,"vwap":39.397854},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":45.115,"high":45.515,"low":43.5,"close":44.97,"volume":1047386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9414,"vwap":44.762051},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":43.63,"high":44.01,"low":41.65,"close":41.865,"volume":1212227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14291,"vwap":42.398182},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":44.02,"high":44.63,"low":42.85,"close":43.745,"volume":1339155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13124,"vwap":43.678825},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":42.17,"high":42.6,"low":38,"close":39.235,"volume":1841648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16073,"vwap":39.764753},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":35.68,"high":40.59,"low":35.17,"close":38.855,"volume":1650332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15405,"vwap":38.658735},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":37.845,"high":39.99,"low":35.54,"close":36.83,"volume":1464543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13305,"vwap":37.442584},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":35.24,"high":35.925,"low":33.165,"close":34.345,"volume":3976898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24885,"vwap":34.667638},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":34.71,"high":37.25,"low":34.2,"close":35.95,"volume":2086964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16879,"vwap":35.688092},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":38.88,"high":39.185,"low":30.43,"close":30.805,"volume":5578275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36097,"vwap":34.141087},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":30.855,"high":33.04,"low":28.125,"close":31.66,"volume":4471830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31660,"vwap":30.81015},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":32.69,"high":36.31,"low":32.65,"close":35.845,"volume":1701555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14826,"vwap":35.163596},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":34.345,"high":36.45,"low":32.05,"close":36.17,"volume":2639185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15498,"vwap":34.463245},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":37.42,"high":40.14,"low":37.31,"close":39.125,"volume":2090337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15251,"vwap":38.85838},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":39.715,"high":41.3,"low":39.27,"close":41.3,"volume":1513939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8945,"vwap":40.531431},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":39.6,"high":42.35,"low":39.48,"close":41.305,"volume":1914978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12159,"vwap":41.272204},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":42.73,"high":44.6,"low":42.04,"close":43.795,"volume":2016751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15460,"vwap":43.62138},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":44.45,"high":46.67,"low":43.17,"close":46.57,"volume":1702702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14385,"vwap":45.103474},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":45.9,"high":46.08,"low":44.445,"close":45.2,"volume":1340677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11399,"vwap":45.279718},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":46.54,"high":48.045,"low":46.31,"close":46.53,"volume":1011200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8433,"vwap":46.999798},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":47.525,"high":48.6,"low":46.735,"close":47.99,"volume":1110022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11450,"vwap":47.616588},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":46.935,"high":48.02,"low":46.475,"close":47.78,"volume":631014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7403,"vwap":47.551817},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":47.645,"high":50.08,"low":47.02,"close":49.61,"volume":982893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11178,"vwap":48.772862},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":47.985,"high":48.89,"low":44.68,"close":48.8,"volume":813519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12970,"vwap":47.005979},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":46.905,"high":47.355,"low":41.06,"close":41.725,"volume":1743591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17772,"vwap":43.544347},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":43.11,"high":43.4,"low":40.8,"close":41.17,"volume":1092485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9733,"vwap":41.849308},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":40.75,"high":41.63,"low":39.24,"close":40.435,"volume":1130603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8653,"vwap":40.327768},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":40.935,"high":41.315,"low":35.7,"close":36.015,"volume":1425944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14319,"vwap":37.392713},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":39.975,"high":40.4,"low":38.11,"close":38.58,"volume":1028668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10082,"vwap":39.221705},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":39.53,"high":42.355,"low":39.53,"close":41.78,"volume":1076568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9999,"vwap":41.760815},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":44.45,"high":44.55,"low":42.73,"close":43.27,"volume":960432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8671,"vwap":43.320762},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":42.615,"high":43.79,"low":42.23,"close":43.7,"volume":628078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6227,"vwap":43.388329},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":43.68,"high":44.355,"low":43.59,"close":44.19,"volume":530767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5632,"vwap":44.081977},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":44.745,"high":44.76,"low":43.81,"close":44.18,"volume":598992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6365,"vwap":44.366152},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":42.975,"high":44.31,"low":42.37,"close":43.86,"volume":707080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8616,"vwap":43.402565},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":44.155,"high":44.75,"low":43.58,"close":43.7,"volume":523933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8631,"vwap":44.052307},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":43.85,"high":44.135,"low":42.02,"close":42.02,"volume":576713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7858,"vwap":42.785631},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":45.13,"high":48.085,"low":45.12,"close":47.24,"volume":2407860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16426,"vwap":47.064831},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":50.345,"high":51.22,"low":48.64,"close":49.22,"volume":1846878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19324,"vwap":49.829413},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":51.11,"high":54.29,"low":51.08,"close":53.97,"volume":1300036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9058,"vwap":53.174647},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":52.195,"high":52.74,"low":50.87,"close":52.21,"volume":1053480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15400,"vwap":51.916083},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":51.73,"high":51.76,"low":48.14,"close":49.65,"volume":1249637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17583,"vwap":49.267249},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":51.085,"high":54.75,"low":50.345,"close":53.92,"volume":1437695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24644,"vwap":53.222112},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":52.385,"high":55.13,"low":52.385,"close":54.65,"volume":677641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10562,"vwap":54.406049},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":55.63,"high":57.63,"low":55.45,"close":56.085,"volume":819783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11253,"vwap":56.336532},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":54.88,"high":55.43,"low":53.01,"close":55.43,"volume":681309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9940,"vwap":54.187055},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":60.955,"high":61.64,"low":58.025,"close":58.1,"volume":1191788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13623,"vwap":59.985386},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":61.075,"high":62.16,"low":59.5,"close":60.72,"volume":784414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11575,"vwap":60.940705},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":57.365,"high":61.005,"low":57.235,"close":57.99,"volume":1227586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12571,"vwap":59.074947},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":60.24,"high":65.1,"low":59.48,"close":63.485,"volume":1708094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13991,"vwap":62.83948},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":66.905,"high":66.95,"low":63.05,"close":63.735,"volume":1168938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17292,"vwap":64.2204},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":62.55,"high":63.345,"low":60.175,"close":61.53,"volume":967824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17965,"vwap":61.341678},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":60.78,"high":61.89,"low":59.65,"close":60.685,"volume":700567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7989,"vwap":60.956954},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":63.31,"high":65.98,"low":62.56,"close":64.965,"volume":1155600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29561,"vwap":65.06784},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":68.805,"high":70.9,"low":68,"close":70.08,"volume":1114043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13059,"vwap":69.625362},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":70.41,"high":71.96,"low":62.67,"close":70.48,"volume":1401823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14290,"vwap":67.303165},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":67.13,"high":69.855,"low":60.29,"close":61.785,"volume":1473519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15276,"vwap":64.594459},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":59.46,"high":66.9,"low":59.325,"close":65.21,"volume":867333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20847,"vwap":64.511597},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":66.81,"high":67.575,"low":57.03,"close":61.245,"volume":1340781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26567,"vwap":60.791526},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":59.45,"high":61.01,"low":49.34,"close":53.185,"volume":2513496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24501,"vwap":53.833259},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":51.305,"high":55.47,"low":50.03,"close":53.26,"volume":2062900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18470,"vwap":52.886463},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":56.15,"high":62.245,"low":55.73,"close":61.73,"volume":1426357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17059,"vwap":60.102705},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":59.965,"high":65.04,"low":59.29,"close":63.985,"volume":852577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13826,"vwap":63.386473},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":64.45,"high":65.205,"low":61.49,"close":63.265,"volume":512521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8162,"vwap":63.528172},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":67.22,"high":69.09,"low":63.275,"close":67.985,"volume":855986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18254,"vwap":67.087756},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":69.7,"high":70.83,"low":62.89,"close":63.095,"volume":865378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10021,"vwap":65.621169},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":63.93,"high":66.21,"low":61.49,"close":64.63,"volume":1314002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25417,"vwap":64.537826},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":62.02,"high":65.96,"low":59.67,"close":64.345,"volume":1095553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11396,"vwap":63.038511},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":65.255,"high":68.44,"low":64.11,"close":66.355,"volume":1248747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18654,"vwap":66.593355},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":64.33,"high":65.48,"low":62.98,"close":65.23,"volume":1186053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19866,"vwap":64.268368},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":63.745,"high":68.22,"low":63.65,"close":67.13,"volume":1291383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25807,"vwap":66.542048},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":65.94,"high":67.65,"low":63.48,"close":65.85,"volume":1106284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20171,"vwap":65.369849},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":68.23,"high":69.99,"low":66.37,"close":68.55,"volume":1102940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22026,"vwap":68.993465},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":70.885,"high":72.34,"low":70.49,"close":71.855,"volume":793390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8454,"vwap":71.646158},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":71.03,"high":71.03,"low":61.65,"close":65.325,"volume":1895724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22198,"vwap":64.133749},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":61.51,"high":63.75,"low":60.68,"close":62.765,"volume":1397100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22063,"vwap":62.253956},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":58.145,"high":62.81,"low":58.1,"close":62.7,"volume":1751041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13259,"vwap":61.383753},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":55.07,"high":55.82,"low":51.39,"close":53.415,"volume":2542180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26312,"vwap":53.799481},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":55.955,"high":57.72,"low":54.48,"close":56.65,"volume":1586316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23640,"vwap":56.444086},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":55.315,"high":57.675,"low":51.16,"close":54.755,"volume":2259991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25201,"vwap":53.872496},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":50.16,"high":53.35,"low":46.8,"close":47.89,"volume":2227142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16024,"vwap":50.139674},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":45.515,"high":53.78,"low":44.53,"close":53.425,"volume":2059146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20679,"vwap":49.020858},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":53.47,"high":57.78,"low":53.44,"close":54.59,"volume":2652726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25887,"vwap":55.680468},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":55.51,"high":57.73,"low":55.36,"close":56.11,"volume":1901276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18103,"vwap":56.506607},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":53.535,"high":53.84,"low":49.535,"close":50.33,"volume":2090584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23757,"vwap":50.920851},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":51.875,"high":53.95,"low":50.055,"close":50.7,"volume":1712634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21927,"vwap":51.411883},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":54.07,"high":55.67,"low":53.02,"close":53.705,"volume":1679291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17297,"vwap":54.483106},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":55.075,"high":55.37,"low":53.3,"close":54.96,"volume":1112215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13205,"vwap":54.577121},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":55.085,"high":56.48,"low":54.005,"close":54.015,"volume":1651098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15198,"vwap":55.363639},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":49.53,"high":56.11,"low":48.505,"close":54.87,"volume":2062923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19523,"vwap":53.221219},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":54.7,"high":55.34,"low":49,"close":51.115,"volume":1925903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29075,"vwap":51.065571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":54.6,"high":56.8,"low":52.31,"close":53.005,"volume":1962986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26100,"vwap":54.498036},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":51.535,"high":56.08,"low":51.535,"close":55.04,"volume":1383697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18052,"vwap":54.527268},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":56.65,"high":58.19,"low":55.6,"close":57.08,"volume":1209387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16098,"vwap":57.059473},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":54.13,"high":54.43,"low":48.875,"close":48.98,"volume":2221891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27002,"vwap":51.031443},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":48.035,"high":49.37,"low":45.96,"close":46.685,"volume":1227010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17404,"vwap":47.146861},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":47.815,"high":48.285,"low":39.54,"close":40.65,"volume":2162538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20538,"vwap":42.222237},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":42.88,"high":48.175,"low":42.74,"close":47.99,"volume":2121325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26670,"vwap":46.062817},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":50.025,"high":54.08,"low":49.64,"close":52.27,"volume":1777971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17656,"vwap":52.595395},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":46.105,"high":53.01,"low":46.075,"close":52.745,"volume":1003534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15584,"vwap":50.791723},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":53.755,"high":55.585,"low":52.88,"close":54.8,"volume":1036266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14145,"vwap":54.27154},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":54.39,"high":56.595,"low":52.13,"close":56.54,"volume":1352977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14684,"vwap":54.678498},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":66.4,"high":67.97,"low":63.595,"close":67.58,"volume":1248378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11710,"vwap":66.504696},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":68.14,"high":72.26,"low":68.14,"close":72.02,"volume":804135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12533,"vwap":70.612739},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":74.32,"high":78.3,"low":74.32,"close":76.415,"volume":1526046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20602,"vwap":76.895391},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":75.6,"high":80.73,"low":75.41,"close":80.57,"volume":1165664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14706,"vwap":78.16465},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":83.27,"high":85.56,"low":80.735,"close":85.4,"volume":1008625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15707,"vwap":83.427246},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":84.7,"high":85.98,"low":79.785,"close":85.885,"volume":1125992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16105,"vwap":83.544763},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":85.025,"high":89.35,"low":83.345,"close":88.42,"volume":1239502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23806,"vwap":87.44715},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":93.135,"high":94.74,"low":90.69,"close":94.72,"volume":528728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7517,"vwap":93.15725},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":96.04,"high":96.785,"low":92.04,"close":95.94,"volume":554437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8683,"vwap":94.664431},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":97.88,"high":99.94,"low":95.33,"close":98.1,"volume":468609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7326,"vwap":98.093574},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":102.97,"high":106.045,"low":99.68,"close":105.69,"volume":515984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9519,"vwap":103.735804},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":108.49,"high":116.745,"low":107.56,"close":112.69,"volume":841810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10835,"vwap":112.250395},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":125.23,"high":130.1,"low":120.33,"close":128.32,"volume":661936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13287,"vwap":126.569622},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":128.77,"high":129.43,"low":117.88,"close":123.35,"volume":745185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19188,"vwap":121.629006},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":108.79,"high":115.56,"low":104.01,"close":109.59,"volume":1140051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26400,"vwap":109.495902},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":114.68,"high":118.31,"low":112.4,"close":118.05,"volume":704814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13954,"vwap":115.83386},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":122.675,"high":127.425,"low":117.51,"close":126.93,"volume":644284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21182,"vwap":123.458172},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":124.27,"high":131.33,"low":121.67,"close":130.35,"volume":455477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8845,"vwap":127.99731},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":132.2,"high":133.6,"low":123.91,"close":127.465,"volume":514198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22174,"vwap":128.5877},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":135.01,"high":147.225,"low":134.05,"close":144.245,"volume":558732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17801,"vwap":143.006554},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":157.92,"high":166,"low":149.195,"close":165.75,"volume":568992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14973,"vwap":158.635873},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":162.21,"high":162.82,"low":147.74,"close":151.97,"volume":1191199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25532,"vwap":155.07831},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":163,"high":177.5,"low":161.52,"close":177.445,"volume":506338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17862,"vwap":171.815468},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":181.125,"high":191.24,"low":179,"close":190.36,"volume":796892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10942,"vwap":186.729209},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":177.665,"high":182.17,"low":150.65,"close":172.54,"volume":1660824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28057,"vwap":164.108588},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":183.925,"high":188.43,"low":172.405,"close":184.355,"volume":1014456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19974,"vwap":181.601789},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":182.67,"high":189.485,"low":178.57,"close":186.17,"volume":513064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12708,"vwap":186.195731},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":166.78,"high":174.34,"low":161.26,"close":164.2,"volume":895226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22816,"vwap":167.541518},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":172.96,"high":173.85,"low":142.82,"close":151.665,"volume":1075307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14698,"vwap":152.258662},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":140.91,"high":160.55,"low":135.06,"close":151.93,"volume":1293651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21273,"vwap":147.293072},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":161.39,"high":173.685,"low":161.18,"close":173.375,"volume":948699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22500,"vwap":168.916878},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":171.26,"high":179.97,"low":168.54,"close":178.17,"volume":954708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14795,"vwap":174.940867},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":184.715,"high":195.15,"low":183.42,"close":190.41,"volume":431329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7875,"vwap":190.258926},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":211.4,"high":228.47,"low":209.92,"close":225.64,"volume":627119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14112,"vwap":220.116606},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":242.5,"high":242.5,"low":204.12,"close":217.925,"volume":1187833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25907,"vwap":215.48126},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":219.155,"high":231.67,"low":207.59,"close":224.48,"volume":770838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20821,"vwap":221.875442},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":232.27,"high":238.915,"low":218.74,"close":224.07,"volume":548719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15451,"vwap":226.32666},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":217.35,"high":233.91,"low":210.14,"close":227,"volume":668497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18869,"vwap":223.311767},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":243.4,"high":267.04,"low":239,"close":266.41,"volume":784073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12455,"vwap":255.878781},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":281.3,"high":284.21,"low":257.61,"close":280.34,"volume":775706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18393,"vwap":275.606203},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":242,"high":274.37,"low":228.84,"close":262.83,"volume":936126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41213,"vwap":251.252647},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":230.765,"high":233.31,"low":182.005,"close":182.08,"volume":1637815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40563,"vwap":201.090667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":210.62,"high":222.19,"low":201.83,"close":211.14,"volume":918694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27343,"vwap":212.456979},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":227.055,"high":230.95,"low":157.8,"close":201.64,"volume":1905655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31167,"vwap":190.09015},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":190.675,"high":212.92,"low":177.43,"close":180.055,"volume":1426858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31162,"vwap":190.961907},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":193.32,"high":225.63,"low":193,"close":224.11,"volume":910166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25849,"vwap":207.062726},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":219.385,"high":242.37,"low":214.9,"close":234.36,"volume":790866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16813,"vwap":234.088565},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":266.44,"high":274.85,"low":261.86,"close":272.67,"volume":678691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15156,"vwap":269.230259},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":267.13,"high":274.86,"low":226.01,"close":226.01,"volume":925485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32170,"vwap":245.529579},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":247.44,"high":259.33,"low":233.52,"close":233.61,"volume":565881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14082,"vwap":245.38353},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":265.99,"high":286.06,"low":265.17,"close":279.32,"volume":614498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8153,"vwap":275.676962},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":299.22,"high":301.92,"low":286.38,"close":301.42,"volume":388437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9564,"vwap":294.991257},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":236.75,"high":252.76,"low":223.2,"close":230.825,"volume":1276870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37348,"vwap":237.952821},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":231.74,"high":237,"low":211.15,"close":229.99,"volume":669098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14754,"vwap":223.586646},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":268.225,"high":268.25,"low":225.87,"close":252.93,"volume":792441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18194,"vwap":248.642978},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":226.24,"high":231,"low":212.21,"close":215.005,"volume":631067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16362,"vwap":218.442389},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":216.42,"high":238.37,"low":192.32,"close":236.75,"volume":482531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16382,"vwap":223.138043},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":241.3,"high":271.81,"low":240.865,"close":266.71,"volume":262253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3848,"vwap":261.469551},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":237.785,"high":246.39,"low":215.43,"close":217.7,"volume":824551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9350,"vwap":226.090776},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":219.08,"high":225.99,"low":168.94,"close":181.54,"volume":1074919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12928,"vwap":191.476785},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":197.18,"high":210.58,"low":194.3,"close":194.35,"volume":558015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8131,"vwap":201.926979},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":165.425,"high":171.8,"low":150.165,"close":165.45,"volume":1186947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11876,"vwap":160.418878},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":160.4,"high":176.71,"low":160.21,"close":174.875,"volume":943829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9946,"vwap":171.344965},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":199.84,"high":204.41,"low":189.49,"close":192.19,"volume":815394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8064,"vwap":198.092022},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":182.4,"high":195.94,"low":177.11,"close":192.2,"volume":448048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5670,"vwap":188.686301},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":174.61,"high":177.65,"low":161.64,"close":165.335,"volume":846482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9422,"vwap":166.386793},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":188.23,"high":188.23,"low":170.37,"close":176.62,"volume":583848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7952,"vwap":178.379539},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":183.88,"high":183.88,"low":150,"close":165.51,"volume":914272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8833,"vwap":162.003379},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":150.4,"high":155.74,"low":138.07,"close":142.68,"volume":960279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10429,"vwap":142.957189},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":124.81,"high":144.31,"low":116.58,"close":135.11,"volume":1212375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11967,"vwap":132.182387},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":144.05,"high":148.69,"low":135.69,"close":136.86,"volume":681623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6974,"vwap":140.964358},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":156.02,"high":160.56,"low":148.92,"close":158.32,"volume":1143512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11321,"vwap":156.62167},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":147.095,"high":165.53,"low":147.03,"close":160.96,"volume":872074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9463,"vwap":161.172815},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":152.49,"high":162.73,"low":150.82,"close":157.4,"volume":1590359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12243,"vwap":155.765218},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":151.18,"high":154.45,"low":132.665,"close":136.99,"volume":1628191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14750,"vwap":139.078347},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":140.65,"high":141.91,"low":115.46,"close":127.97,"volume":1684960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15803,"vwap":125.142602},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":113.16,"high":114.935,"low":101.62,"close":109.505,"volume":2287206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20474,"vwap":109.781777},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":107.485,"high":112.59,"low":91.605,"close":92.005,"volume":2197622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24825,"vwap":99.11272},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":107.37,"high":117.96,"low":105.23,"close":115.01,"volume":1601962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15460,"vwap":113.583718},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":129.98,"high":133.88,"low":112.52,"close":114.66,"volume":2097826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19758,"vwap":119.701416},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":106.15,"high":118.72,"low":102.095,"close":116.7,"volume":1558873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18557,"vwap":111.72071},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":131.545,"high":142.38,"low":129.66,"close":140.14,"volume":1269400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20868,"vwap":137.379228},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":135.845,"high":144.1,"low":130,"close":131.67,"volume":1123897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16237,"vwap":136.241338},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":125.17,"high":139.995,"low":120.82,"close":132.63,"volume":883977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12472,"vwap":134.460188},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":141.66,"high":143.9,"low":131.69,"close":140.19,"volume":869461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11267,"vwap":138.334255},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":142.745,"high":143.18,"low":130,"close":130,"volume":815998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11396,"vwap":135.083021},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":135.99,"high":136.585,"low":130.07,"close":133.04,"volume":687368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9629,"vwap":133.102135},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":147.315,"high":147.4,"low":141.92,"close":142.175,"volume":966412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14217,"vwap":144.583476},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":142.28,"high":154.1,"low":141.88,"close":145.21,"volume":991144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13578,"vwap":149.49634},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":143.6,"high":146.56,"low":138.93,"close":144.99,"volume":800067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9451,"vwap":143.094873},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":150.57,"high":156.87,"low":149.21,"close":151.51,"volume":614105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9027,"vwap":152.806352},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":134.19,"high":137.5,"low":122.4,"close":128.95,"volume":1344866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17815,"vwap":127.509105},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":132.57,"high":133.65,"low":116.935,"close":120.605,"volume":1007780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13211,"vwap":121.834332},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":119.65,"high":124.43,"low":117.45,"close":122.195,"volume":1022789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13966,"vwap":121.359449},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":126.465,"high":126.76,"low":116.72,"close":120.625,"volume":977320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11553,"vwap":120.251762},{"source":"alpaca","symbol":"SOXL","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":115.045,"high":115.045,"low":106,"close":111.18,"volume":1192567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17491,"vwap":109.779503},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":171.39,"high":173.08,"low":170.54,"close":172.01,"volume":34617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":615,"vwap":172.01},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":171.71,"high":174.39,"low":171.39,"close":174.31,"volume":47879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":805,"vwap":173.53},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":175.91,"high":179.05,"low":175.91,"close":178.43,"volume":71032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":570,"vwap":178.19},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":176.56,"high":177.17,"low":172.02,"close":174.54,"volume":69713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":707,"vwap":174.33},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":174.29,"high":175.39,"low":173.32,"close":173.92,"volume":20748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":332,"vwap":174.28},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":176.42,"high":177.47,"low":174.47,"close":177.04,"volume":23951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":390,"vwap":176.36},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":176.93,"high":179.34,"low":176.15,"close":178.45,"volume":21940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":349,"vwap":178.17},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":175.75,"high":177.3,"low":174.78,"close":176.45,"volume":17002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":162,"vwap":176.54},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":176,"high":177.71,"low":175.04,"close":177.44,"volume":58635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":257,"vwap":175.87},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":179.7,"high":179.82,"low":175.12,"close":175.12,"volume":18448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":283,"vwap":176.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":176.25,"high":177.15,"low":171.77,"close":176.81,"volume":24291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":285,"vwap":174.95},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":176.84,"high":180.22,"low":176.82,"close":180.14,"volume":25051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":436,"vwap":179.16},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":180.92,"high":180.92,"low":178.66,"close":179.46,"volume":16912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":179,"vwap":179.28},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":180.43,"high":182.79,"low":180.24,"close":180.24,"volume":32328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":271,"vwap":181.48},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":180.04,"high":181.13,"low":178.24,"close":180.54,"volume":20732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":255,"vwap":179.96},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":182.33,"high":184.93,"low":181.28,"close":184.89,"volume":10235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":138,"vwap":183.48},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":185.24,"high":186.58,"low":184.84,"close":185.03,"volume":12840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":230,"vwap":185.8},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":185.36,"high":187.63,"low":185.36,"close":187.13,"volume":7160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":150,"vwap":186.64},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":187.62,"high":188.08,"low":186.01,"close":187,"volume":12971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":323,"vwap":187.28},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":188.47,"high":188.51,"low":184.81,"close":185.55,"volume":19718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":299,"vwap":186.37},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":186.21,"high":187.64,"low":182.43,"close":184.72,"volume":20384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":312,"vwap":185.29},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":189.16,"high":189.43,"low":181.82,"close":183.07,"volume":23285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":365,"vwap":185.8},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":177.37,"high":177.37,"low":171.55,"close":173.41,"volume":58478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":631,"vwap":173.76},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":176.88,"high":181.35,"low":176.88,"close":181.22,"volume":21179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":368,"vwap":180.04},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":181.67,"high":182.37,"low":177.94,"close":178.68,"volume":12524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":257,"vwap":179.83},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":179.92,"high":183.19,"low":178.81,"close":182.57,"volume":15004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":236,"vwap":182.23},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":185.63,"high":186.2,"low":179.57,"close":181.69,"volume":20600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":286,"vwap":182.67},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":183.83,"high":186.64,"low":183.83,"close":186.19,"volume":14589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":343,"vwap":185.54},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":186.51,"high":187.79,"low":184.08,"close":185.07,"volume":20645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":285,"vwap":185.8},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":187.02,"high":191.12,"low":186.34,"close":190.92,"volume":90060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1744,"vwap":190.28},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":192.93,"high":193.11,"low":191.4,"close":192.79,"volume":5981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":192.33},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":191.21,"high":193.45,"low":190.94,"close":193.09,"volume":32083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":445,"vwap":192.63},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":193.73,"high":193.73,"low":190.75,"close":191.33,"volume":32878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":426,"vwap":191.78},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":191.38,"high":191.62,"low":190.24,"close":191.18,"volume":26535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":389,"vwap":191.1},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":190.63,"high":191.81,"low":187.03,"close":187.96,"volume":28672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":374,"vwap":188.08},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":187.56,"high":187.56,"low":181.88,"close":186.15,"volume":37714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":448,"vwap":184.93},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":184.81,"high":186.16,"low":182.71,"close":183.84,"volume":19981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":255,"vwap":184.24},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":185.84,"high":193.28,"low":185.84,"close":192.42,"volume":26411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":380,"vwap":192.14},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":190.95,"high":192.35,"low":190.25,"close":190.31,"volume":25672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":367,"vwap":191.22},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":189.55,"high":192.43,"low":189.03,"close":192.41,"volume":30412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":418,"vwap":190.79},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":192.01,"high":194.08,"low":191.84,"close":193.44,"volume":31966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":464,"vwap":193.27},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":194.34,"high":195.86,"low":192.38,"close":195.35,"volume":40394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":532,"vwap":194.69},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":193.54,"high":193.62,"low":190.04,"close":190.94,"volume":21067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":297,"vwap":191.46},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":184.84,"high":187.43,"low":182.71,"close":187.36,"volume":34351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":480,"vwap":185.19},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":189.48,"high":190.66,"low":187.61,"close":190.11,"volume":28900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":428,"vwap":189.18},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":191.74,"high":195.08,"low":190.48,"close":194.97,"volume":39024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":559,"vwap":193.31},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":197.08,"high":197.61,"low":190.05,"close":193.09,"volume":72785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":671,"vwap":192.78},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":194.54,"high":195.49,"low":193.32,"close":194.6,"volume":37164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":385,"vwap":194.38},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":194.63,"high":196.36,"low":193.26,"close":195.97,"volume":109438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1449,"vwap":195.09},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":198.67,"high":199.65,"low":196.21,"close":197.63,"volume":85692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1163,"vwap":197.9},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":199.34,"high":203.03,"low":198.9,"close":202.27,"volume":95493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1131,"vwap":202.03},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":202.29,"high":203.61,"low":201.62,"close":202.05,"volume":111339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1634,"vwap":202.62},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":204.09,"high":205.28,"low":203.89,"close":205.21,"volume":67155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":915,"vwap":204.64},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":205.77,"high":205.77,"low":203.69,"close":204.24,"volume":69018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":871,"vwap":204.51},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":204.33,"high":205.77,"low":200.72,"close":203.08,"volume":43350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":573,"vwap":203.47},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":205.84,"high":208.24,"low":204.54,"close":206.5,"volume":10075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":165,"vwap":206.79},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":207.84,"high":209.78,"low":206.11,"close":209.58,"volume":30525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":452,"vwap":208.12},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":207.67,"high":212.45,"low":207.67,"close":212.21,"volume":51599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":747,"vwap":210.72},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":211.88,"high":212.43,"low":207.43,"close":208.52,"volume":58229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":846,"vwap":209.7},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":209.22,"high":209.22,"low":205.25,"close":206.58,"volume":50184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":599,"vwap":207.12},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":203.46,"high":204.68,"low":200.29,"close":203.57,"volume":68590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":740,"vwap":202.83},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":204.63,"high":207.37,"low":203.5,"close":206.98,"volume":27470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":393,"vwap":205.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":209.31,"high":209.99,"low":206.95,"close":208.3,"volume":127667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1869,"vwap":208.54},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":207.88,"high":211.16,"low":206.97,"close":211.01,"volume":13329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":110,"vwap":209.27},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":208,"high":213.87,"low":208,"close":213.2,"volume":56511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":779,"vwap":211.72},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":214.63,"high":214.85,"low":211.38,"close":213.56,"volume":45810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":612,"vwap":213.37},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":214.32,"high":216.77,"low":213.12,"close":213.34,"volume":64512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":877,"vwap":215.15},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":215.64,"high":216.59,"low":213.7,"close":215.79,"volume":188510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2500,"vwap":215.46},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":216.4,"high":217.03,"low":211.92,"close":213.2,"volume":153072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1938,"vwap":214.64},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":214.36,"high":217.11,"low":213.75,"close":216.86,"volume":47645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":716,"vwap":216.21},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":217.23,"high":217.28,"low":213.46,"close":214.99,"volume":7373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":214.93},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":215.9,"high":217.38,"low":197.58,"close":197.62,"volume":82578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":694,"vwap":205.8},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":204.36,"high":207.92,"low":203.76,"close":206.53,"volume":12420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":156,"vwap":205.69},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":201.02,"high":209.05,"low":197.47,"close":206,"volume":16967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":196,"vwap":203.6},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":209.87,"high":213,"low":202.65,"close":208.45,"volume":30569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":385,"vwap":209.62},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":210.24,"high":211.55,"low":200.97,"close":203.63,"volume":40182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":517,"vwap":206.22},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":202.89,"high":208.58,"low":201.75,"close":207.4,"volume":53038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":636,"vwap":205.61},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":210.04,"high":214.55,"low":210.02,"close":213.87,"volume":27895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":377,"vwap":213.56},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":213.17,"high":215.26,"low":212.64,"close":213.88,"volume":19791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":296,"vwap":214.29},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":213.28,"high":213.83,"low":206.22,"close":209.99,"volume":40927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":447,"vwap":209.8},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":210.52,"high":214.8,"low":210.52,"close":213.83,"volume":36018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":514,"vwap":212.91},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":218.14,"high":220.12,"low":217.59,"close":218.62,"volume":36693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":480,"vwap":219.5},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":224.58,"high":226.98,"low":224.15,"close":226.73,"volume":47921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":695,"vwap":225.56},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":228.41,"high":230.17,"low":226.29,"close":228.36,"volume":61179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":796,"vwap":228.46},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":230.08,"high":231,"low":224.28,"close":228.02,"volume":60030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":761,"vwap":227.83},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":224.97,"high":226.7,"low":221.36,"close":221.66,"volume":55094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":819,"vwap":224.3},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":225.95,"high":225.95,"low":220.56,"close":223.45,"volume":48789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":582,"vwap":223.42},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":226.68,"high":226.68,"low":221.18,"close":224.13,"volume":33832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":432,"vwap":223.7},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":217,"high":220.56,"low":215.69,"close":216.12,"volume":40223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":530,"vwap":217.47},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":215.98,"high":221.52,"low":215.59,"close":218.43,"volume":44285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":533,"vwap":219.57},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":217.36,"high":217.92,"low":209.88,"close":211.04,"volume":54680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":760,"vwap":213.05},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":208.93,"high":211.81,"low":202.7,"close":211.81,"volume":48458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":658,"vwap":208.01},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":217.73,"high":222.36,"low":216.44,"close":221.46,"volume":50871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":719,"vwap":220.39},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":220.2,"high":223.67,"low":219.22,"close":222.56,"volume":44508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":658,"vwap":222.47},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":224.69,"high":224.99,"low":221.23,"close":222.93,"volume":23367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":328,"vwap":223.36},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":220.68,"high":220.9,"low":211.07,"close":212.17,"volume":63760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":726,"vwap":214.69},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":205.79,"high":215.23,"low":203.9,"close":211.41,"volume":42527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":512,"vwap":210.3},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":209.82,"high":213.41,"low":202.9,"close":205.49,"volume":65627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":754,"vwap":206.86},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":202.48,"high":205.33,"low":196.95,"close":200.9,"volume":154279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1927,"vwap":202.14},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":201.36,"high":207.25,"low":199.68,"close":203.01,"volume":79385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":974,"vwap":202.77},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":212.53,"high":214.88,"low":193.26,"close":193.6,"volume":153708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1653,"vwap":199.7},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":195.5,"high":204.22,"low":191.99,"close":198.98,"volume":127652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1477,"vwap":198.96},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":202.54,"high":209.2,"low":201.93,"close":208.42,"volume":37376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":467,"vwap":207.29},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":208.96,"high":214.91,"low":204.23,"close":214.01,"volume":48843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":610,"vwap":211.36},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":216.78,"high":220.07,"low":215.56,"close":218.81,"volume":25087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":332,"vwap":218.83},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":219.5,"high":221.62,"low":218.86,"close":221.62,"volume":29189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":417,"vwap":220.46},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":218.19,"high":221.11,"low":217.42,"close":218.48,"volume":11444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":154,"vwap":219.11},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":219.98,"high":221.84,"low":217.88,"close":219.8,"volume":19139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":322,"vwap":220.11},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":218.7,"high":222.69,"low":218.21,"close":221.86,"volume":38109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":481,"vwap":221.4},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":223.06,"high":223.06,"low":219.78,"close":222.47,"volume":43175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":486,"vwap":221.63},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":223.99,"high":225.98,"low":222.55,"close":223.63,"volume":30681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":404,"vwap":224.16},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":224.07,"high":224.07,"low":219.61,"close":221.03,"volume":27110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":431,"vwap":221.56},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":220.8,"high":222.77,"low":220.35,"close":220.62,"volume":20481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":249,"vwap":221.38},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":219.55,"high":226.11,"low":219.55,"close":224.97,"volume":17995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":228,"vwap":223.72},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":222.65,"high":226.48,"low":219.88,"close":226.21,"volume":28753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":353,"vwap":223.87},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":225.3,"high":225.43,"low":216.54,"close":218.8,"volume":25369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":337,"vwap":219.76},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":221.09,"high":221.74,"low":216.68,"close":218.32,"volume":24492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":331,"vwap":218.47},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":216.34,"high":218.04,"low":212.42,"close":216.9,"volume":52178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":533,"vwap":215.9},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":215.73,"high":216.38,"low":208.64,"close":209.06,"volume":20854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":274,"vwap":211.57},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":214.56,"high":217.32,"low":212.67,"close":213.93,"volume":13882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":195,"vwap":214.61},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":215.38,"high":219.21,"low":215.38,"close":218.9,"volume":8665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":140,"vwap":218.32},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":222.33,"high":223.45,"low":221.39,"close":223.27,"volume":6922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":222.44},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":223.22,"high":226.26,"low":222.66,"close":226.09,"volume":5431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":225.17},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":226.03,"high":228.55,"low":225.9,"close":228.4,"volume":4611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":227.41},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":228.52,"high":229.28,"low":227.37,"close":228.22,"volume":6964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":228.17},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":225.4,"high":226.83,"low":224.02,"close":225.72,"volume":18183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":275,"vwap":225.41},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":224.96,"high":226.3,"low":224.48,"close":224.59,"volume":17129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":254,"vwap":225.32},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":224.68,"high":224.68,"low":219.5,"close":219.67,"volume":10179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":158,"vwap":222.65},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":222.85,"high":224.13,"low":218.02,"close":220.55,"volume":23995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":712,"vwap":220.46},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":223.88,"high":226.37,"low":223.81,"close":224.75,"volume":18324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":179,"vwap":225.06},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":225.69,"high":229.43,"low":225.53,"close":229.25,"volume":13704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":201,"vwap":228.06},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":229.35,"high":230.91,"low":226.68,"close":226.83,"volume":17439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":209,"vwap":228.93},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":225.88,"high":227.23,"low":224.85,"close":226.53,"volume":7948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":111,"vwap":226.57},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":227.67,"high":231.98,"low":226.77,"close":231,"volume":31611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":417,"vwap":230.33},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":227.46,"high":232.72,"low":227.46,"close":232.06,"volume":12430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":170,"vwap":230.4},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":232.49,"high":232.49,"low":228.21,"close":230.56,"volume":13713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":188,"vwap":230.11},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":227.45,"high":227.65,"low":222.83,"close":227.07,"volume":23482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":236,"vwap":225.33},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":231.08,"high":231.74,"low":228.14,"close":228.34,"volume":14314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":171,"vwap":229.96},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":229.96,"high":230.2,"low":226.69,"close":228.21,"volume":12022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":148,"vwap":228.6},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":217.83,"high":220.66,"low":213.01,"close":213.6,"volume":113037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":667,"vwap":218.12},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":215.48,"high":224.33,"low":214.45,"close":221.03,"volume":30440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":377,"vwap":219.7},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":225.57,"high":226.6,"low":222.76,"close":224.56,"volume":20420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":230,"vwap":224.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":223.5,"high":226.1,"low":222.98,"close":224.65,"volume":11701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":156,"vwap":224.7},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":225.9,"high":229.43,"low":225.88,"close":228.16,"volume":7290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":91,"vwap":227.72},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":229.43,"high":231.61,"low":229.22,"close":230.74,"volume":19297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":161,"vwap":230.57},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":232.37,"high":233.06,"low":229.32,"close":230.89,"volume":8769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":108,"vwap":230.55},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":231.51,"high":231.51,"low":220.43,"close":229.33,"volume":38498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":396,"vwap":224.99},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":226.86,"high":229.23,"low":222.31,"close":226.86,"volume":44516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":448,"vwap":226.54},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":224.62,"high":231.51,"low":224.62,"close":230.24,"volume":7732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":229.9},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":231.04,"high":231.67,"low":219.03,"close":224.47,"volume":48616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":502,"vwap":223.67},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":224.98,"high":225.86,"low":217.23,"close":221.06,"volume":81059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1143,"vwap":220.87},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":215.67,"high":218.41,"low":211.12,"close":212.82,"volume":94518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":970,"vwap":214.32},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":216.61,"high":226.17,"low":216.61,"close":224.88,"volume":21990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":379,"vwap":221.7},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":223.59,"high":229.51,"low":222.54,"close":228.51,"volume":9258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":135,"vwap":226.81},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":228.81,"high":230.24,"low":226.02,"close":226.02,"volume":14479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":174,"vwap":228.11},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":230.3,"high":230.61,"low":223.21,"close":225.88,"volume":16654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":218,"vwap":226.2},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":228.06,"high":228.93,"low":214.65,"close":215.6,"volume":29616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":394,"vwap":219.08},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":215.54,"high":219.82,"low":211.61,"close":215.35,"volume":25745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":350,"vwap":216.2},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":214.42,"high":218.39,"low":210.13,"close":216.19,"volume":23580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":337,"vwap":215.11},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":217.57,"high":222.21,"low":217.01,"close":220.39,"volume":16539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":202,"vwap":219.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":217.39,"high":219.45,"low":215.37,"close":217.9,"volume":14179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":197,"vwap":217.28},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":216.64,"high":223.02,"low":216.64,"close":222.44,"volume":88266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":998,"vwap":220.86},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":220.89,"high":222.8,"low":213.79,"close":215.67,"volume":50162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":348,"vwap":219.23},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":215.09,"high":220.67,"low":214.45,"close":220.29,"volume":16490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":224,"vwap":217.33},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":223.67,"high":226.28,"low":223.04,"close":225.7,"volume":10370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":136,"vwap":224.63},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":225.57,"high":225.57,"low":217.61,"close":221.79,"volume":17746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":215,"vwap":221.33},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":215.77,"high":218.82,"low":215.24,"close":218.78,"volume":21214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":230,"vwap":217.19},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":211.58,"high":220.96,"low":211.58,"close":219.1,"volume":12724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":180,"vwap":217.93},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":208,"high":214.89,"low":203.24,"close":212.9,"volume":35083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":494,"vwap":208.96},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":214.18,"high":219.1,"low":212.44,"close":217.92,"volume":12442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":184,"vwap":216.21},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":214.57,"high":217.78,"low":208.8,"close":214.01,"volume":26254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":394,"vwap":212.46},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":206.2,"high":208.66,"low":203.33,"close":205.24,"volume":21810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":273,"vwap":206.27},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":200.25,"high":211.89,"low":196.56,"close":210.35,"volume":31959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":410,"vwap":204.03},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":210.18,"high":214.71,"low":207.43,"close":209,"volume":31042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":368,"vwap":210.52},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":210.27,"high":211.9,"low":206.12,"close":208.05,"volume":6263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":208.48},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":203.76,"high":204.03,"low":198.96,"close":199.27,"volume":20293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":235,"vwap":201.05},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":201.75,"high":203.99,"low":194.81,"close":195.51,"volume":46900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":565,"vwap":197.6},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":200.83,"high":203.86,"low":199.8,"close":201.59,"volume":19756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":257,"vwap":201.7},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":204.49,"high":205.72,"low":202.33,"close":203.11,"volume":9461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":203.8},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":200.71,"high":201.5,"low":194.32,"close":194.32,"volume":14643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":199,"vwap":197.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":190.38,"high":195.41,"low":188.96,"close":193.06,"volume":29443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":344,"vwap":192.2},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":191.33,"high":191.33,"low":181.6,"close":184.44,"volume":14036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":198,"vwap":186.24},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":192.33,"high":196.25,"low":189.21,"close":190.27,"volume":33709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":388,"vwap":192.57},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":186.61,"high":190.98,"low":185.63,"close":188.28,"volume":20306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":264,"vwap":188.7},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":193.29,"high":194.15,"low":189.37,"close":191.15,"volume":18666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":222,"vwap":191.75},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":187.09,"high":189.51,"low":180.9,"close":181.44,"volume":27328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":234,"vwap":186.68},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":178.73,"high":178.73,"low":170.89,"close":171.78,"volume":12484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":194,"vwap":175.36},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":176.16,"high":176.4,"low":168.17,"close":169.81,"volume":18131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":253,"vwap":172.52},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":175.94,"high":185.22,"low":175.33,"close":184.51,"volume":24718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":328,"vwap":180.18},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":187.59,"high":191.33,"low":187.4,"close":188.41,"volume":15863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":195,"vwap":188.72},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":180.97,"high":190.55,"low":180.17,"close":189.12,"volume":18258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":231,"vwap":185.81},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":189.28,"high":192.33,"low":189.21,"close":191.33,"volume":12036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":157,"vwap":190.68},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":189.92,"high":192.13,"low":184.88,"close":192.13,"volume":27514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":338,"vwap":188.78},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":206.86,"high":207.33,"low":202.66,"close":206.42,"volume":86938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":403,"vwap":205.44},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":205.67,"high":210.65,"low":204.51,"close":210.46,"volume":17905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":218,"vwap":206.56},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":211.4,"high":211.52,"low":208.73,"close":209.23,"volume":88943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":374,"vwap":211.02},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":207.27,"high":215.58,"low":206.92,"close":215.58,"volume":18480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":220,"vwap":209.96},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":217.54,"high":223.23,"low":217.17,"close":223.16,"volume":18124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":271,"vwap":220.78},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":224.32,"high":228.81,"low":223.18,"close":228.57,"volume":15592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":224,"vwap":225.44},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":229.46,"high":230.78,"low":227.23,"close":230.04,"volume":13249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":200,"vwap":229.37},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":234.55,"high":240.55,"low":234.55,"close":238.32,"volume":35355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":398,"vwap":238.2},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":236.99,"high":237.77,"low":234.49,"close":236.93,"volume":35088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":189,"vwap":236.98},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":238.45,"high":239.32,"low":231.51,"close":232.15,"volume":27568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":393,"vwap":234.63},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":237.13,"high":238.58,"low":236.46,"close":238.56,"volume":14344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":177,"vwap":237.71},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":237.32,"high":240.27,"low":230.23,"close":236.22,"volume":36252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":419,"vwap":235.09},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":238.59,"high":241.9,"low":236.96,"close":241.8,"volume":18326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":260,"vwap":239.23},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":241.52,"high":243.1,"low":240.03,"close":243.1,"volume":11900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":197,"vwap":241.81},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":239.34,"high":240.39,"low":236.99,"close":239.25,"volume":33015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":321,"vwap":238.99},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":237.51,"high":239.58,"low":236.09,"close":238.96,"volume":23456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":342,"vwap":237.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":242.03,"high":246.81,"low":238.33,"close":246.1,"volume":24718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":378,"vwap":242.41},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":248.57,"high":251.99,"low":247.87,"close":247.87,"volume":24983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":364,"vwap":249.94},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":247.08,"high":249.08,"low":242.17,"close":245.31,"volume":25000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":365,"vwap":245.34},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":249.04,"high":252.2,"low":248.79,"close":251.03,"volume":35268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":295,"vwap":249.8},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":255.61,"high":262.13,"low":255.3,"close":261.39,"volume":19001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":505,"vwap":258.67},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":262.77,"high":263.31,"low":257.07,"close":258.86,"volume":38147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":554,"vwap":259.57},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":262.3,"high":265.55,"low":262.07,"close":264.94,"volume":11850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":178,"vwap":264.51},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":263.97,"high":268.47,"low":263.97,"close":266.37,"volume":12471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":194,"vwap":266.61},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":264.26,"high":266.23,"low":258.97,"close":265.74,"volume":21613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":305,"vwap":262.15},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":265.88,"high":271.48,"low":263.14,"close":270.2,"volume":11186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":169,"vwap":268.15},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":271.53,"high":277.65,"low":271.46,"close":276.12,"volume":17622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":295,"vwap":274.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":269.17,"high":270.09,"low":265.05,"close":266.22,"volume":20390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":305,"vwap":267.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":266.82,"high":268.46,"low":260.16,"close":265.34,"volume":53757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":763,"vwap":263.93},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":261.3,"high":264.29,"low":258.06,"close":259.65,"volume":47740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":618,"vwap":260.87},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":262.12,"high":268.52,"low":260.3,"close":268.13,"volume":35749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":609,"vwap":265.47},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":265.19,"high":271.64,"low":263.71,"close":269.5,"volume":51686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":663,"vwap":267.1},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":273.17,"high":275.79,"low":271.67,"close":272.35,"volume":20880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":331,"vwap":274.14},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":277.49,"high":279.38,"low":275.58,"close":277.82,"volume":21970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":331,"vwap":277.37},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":278.22,"high":278.51,"low":275.43,"close":277.82,"volume":28042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":385,"vwap":277.28},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":277.39,"high":282.8,"low":276.43,"close":282.46,"volume":22238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":299,"vwap":279.94},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":283.85,"high":285.8,"low":282.69,"close":284.33,"volume":36671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":492,"vwap":284.16},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":283.08,"high":288.21,"low":282.26,"close":286.01,"volume":35103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":479,"vwap":284.92},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":284.4,"high":288.25,"low":284.4,"close":287.46,"volume":6943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":286.53},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":285.84,"high":285.9,"low":280.95,"close":281.43,"volume":30274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":364,"vwap":282.82},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":278.66,"high":285.78,"low":278.27,"close":284.52,"volume":10276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":167,"vwap":281.62},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":278.72,"high":279.33,"low":260.47,"close":262.21,"volume":55203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":846,"vwap":270.58},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":268.26,"high":270.38,"low":263.22,"close":264.16,"volume":43295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":450,"vwap":267.19},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":268.52,"high":271.9,"low":246.52,"close":261.36,"volume":50853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":668,"vwap":256.41},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":257.29,"high":262.24,"low":249.1,"close":249.1,"volume":43768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":541,"vwap":255.84},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":252.68,"high":263.74,"low":248.52,"close":261.69,"volume":44142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":575,"vwap":255.09},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":264.47,"high":268.16,"low":259.07,"close":265.7,"volume":40367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":557,"vwap":264.4},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":276.69,"high":281.59,"low":276.66,"close":279.78,"volume":205015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":976,"vwap":280.56},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":279.5,"high":280.19,"low":274.65,"close":274.65,"volume":11914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":237,"vwap":277.46},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":275.68,"high":276.05,"low":262.54,"close":264.63,"volume":27474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":328,"vwap":268.52},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":273.09,"high":273.66,"low":269.55,"close":272.43,"volume":7793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":108,"vwap":272.61},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":273.23,"high":275.78,"low":268.26,"close":269.26,"volume":18527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":275,"vwap":271.68},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":257.47,"high":264.17,"low":256.87,"close":258.54,"volume":18928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":278,"vwap":260.236618},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":259.33,"high":263.38,"low":254.93,"close":257.42,"volume":19034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":285,"vwap":258.181636},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":263.17,"high":263.55,"low":253.98,"close":257.38,"volume":29114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":426,"vwap":258.052147},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":252.24,"high":259.1,"low":251.16,"close":251.87,"volume":20824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":275,"vwap":255.846532},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":259.78,"high":265.08,"low":256.21,"close":264.63,"volume":12707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":219,"vwap":261.395937},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":265.49,"high":272.27,"low":265.14,"close":271,"volume":10842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":267.658953},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":269.22,"high":273.67,"low":266.91,"close":270.175,"volume":13474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":194,"vwap":270.784695},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":271.54,"high":275.67,"low":263.77,"close":268.73,"volume":30433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":413,"vwap":268.969285},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":273.265,"high":276.52,"low":272.5,"close":275.75,"volume":13581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":194,"vwap":274.874334},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":274.23,"high":274.9,"low":269.15,"close":271.11,"volume":33416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":410,"vwap":271.919231},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":266.67,"high":269.78,"low":263.13,"close":269.06,"volume":28678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":341,"vwap":267.208361},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":271.16,"high":276.13,"low":269.66,"close":275.35,"volume":9261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":161,"vwap":273.44572},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":276.15,"high":279.53,"low":272.35,"close":278.915,"volume":18675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":251,"vwap":276.104088},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":277.87,"high":277.87,"low":271.6,"close":272.665,"volume":14870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":218,"vwap":274.177701},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":273.93,"high":276.84,"low":272.57,"close":275.67,"volume":27431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":321,"vwap":275.197388},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":278.19,"high":279.61,"low":273.93,"close":278.36,"volume":17787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":280,"vwap":277.198705},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":277.165,"high":278.16,"low":271.45,"close":274.39,"volume":18477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":269,"vwap":274.666347},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":264.82,"high":270.12,"low":263.25,"close":266.01,"volume":13502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":199,"vwap":267.902583},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":269.53,"high":271.41,"low":264.06,"close":264.48,"volume":24672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":304,"vwap":267.150308},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":268.8,"high":271.61,"low":266.88,"close":270.92,"volume":12259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":186,"vwap":269.711584},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":269.56,"high":272.55,"low":269.56,"close":270.14,"volume":5502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":270.906653},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":261.03,"high":264.5,"low":257.53,"close":260.035,"volume":17139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":266,"vwap":260.241728},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":260.06,"high":265.31,"low":259.08,"close":260.39,"volume":27816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":346,"vwap":261.447339},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":266.47,"high":267.4,"low":257.62,"close":260.28,"volume":22776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":243,"vwap":261.222804},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":260.445,"high":264.23,"low":257.555,"close":262.38,"volume":17241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":231,"vwap":261.556912},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":260.84,"high":263.765,"low":250.01,"close":250.05,"volume":45352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":455,"vwap":256.990286},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":256.915,"high":263.4,"low":255.56,"close":262.55,"volume":24886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":295,"vwap":259.974086},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":265.91,"high":270.07,"low":258.53,"close":267.74,"volume":40645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":493,"vwap":265.135629},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":270.44,"high":280.48,"low":270.44,"close":279.655,"volume":20114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":307,"vwap":275.855156},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":284,"high":296.5,"low":283.99,"close":294.49,"volume":31104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":537,"vwap":291.329738},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":299.785,"high":300.685,"low":292.61,"close":292.61,"volume":29310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":385,"vwap":296.759606},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":293.85,"high":295.015,"low":290.295,"close":291.295,"volume":23364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":302,"vwap":291.657651},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":293.91,"high":297.03,"low":293.32,"close":296.25,"volume":12956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":220,"vwap":295.263445},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":296.51,"high":297.68,"low":294.98,"close":296.3,"volume":9343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":130,"vwap":296.116755},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":297.49,"high":297.49,"low":292.01,"close":292.68,"volume":6858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":293.716621},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":298.01,"high":298.03,"low":294.12,"close":295.035,"volume":8438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":121,"vwap":295.610501},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":298.58,"high":302.13,"low":298.58,"close":301.41,"volume":10243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":186,"vwap":300.329964},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":301.62,"high":301.9,"low":298.955,"close":299.01,"volume":5439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":299.969181},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":299.22,"high":299.42,"low":295.03,"close":295.15,"volume":30524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":327,"vwap":296.92996},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":290.51,"high":291.14,"low":288.66,"close":288.94,"volume":24227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":307,"vwap":289.783345},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":292.3,"high":294.26,"low":290.07,"close":290.83,"volume":21317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":267,"vwap":291.560354},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":287.485,"high":289.47,"low":282.93,"close":283.43,"volume":31682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":374,"vwap":286.318662},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":286.875,"high":288.94,"low":285.1,"close":286.36,"volume":13777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":222,"vwap":286.958092},{"source":"alpaca","symbol":"SPXL","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":285.41,"high":285.83,"low":282.81,"close":284.51,"volume":57644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":613,"vwap":284.210147},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":87.18,"high":87.51,"low":83.73,"close":85.52,"volume":15340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":201,"vwap":85.6},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":84.83,"high":88.33,"low":84.58,"close":88.2,"volume":19605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":257,"vwap":87.17},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":90.26,"high":92.21,"low":90.09,"close":91.57,"volume":11859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":171,"vwap":91.53},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":90.31,"high":90.94,"low":88.29,"close":89.42,"volume":22705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":300,"vwap":89.69},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":90.48,"high":91.12,"low":89.73,"close":90.75,"volume":10665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":151,"vwap":90.5},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":91.69,"high":93.36,"low":90.36,"close":92.34,"volume":26985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":363,"vwap":91.68},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":90.84,"high":92.04,"low":90.6,"close":91.43,"volume":10176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":91.3},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":90.11,"high":91.59,"low":89.79,"close":90.16,"volume":13611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":203,"vwap":90.48},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":89.43,"high":90.53,"low":87.43,"close":89.89,"volume":14152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":183,"vwap":89.36},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":93,"high":93.52,"low":92.3,"close":92.3,"volume":11908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":164,"vwap":92.95},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":91.58,"high":93.24,"low":88.95,"close":93.13,"volume":25805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":330,"vwap":91.53},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":93.33,"high":96.04,"low":93.21,"close":95.7,"volume":40119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":512,"vwap":95.3},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":96.5,"high":96.5,"low":94.57,"close":95.22,"volume":28957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":322,"vwap":95.13},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":95.62,"high":97.62,"low":95.5,"close":95.62,"volume":15717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":209,"vwap":96.44},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":95.21,"high":95.21,"low":91.06,"close":92.97,"volume":17043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":226,"vwap":92.84},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":93.6,"high":94.91,"low":92.44,"close":94.3,"volume":12264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":159,"vwap":93.86},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":95.43,"high":96.22,"low":94.27,"close":95.65,"volume":21448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":272,"vwap":95.46},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":95.31,"high":97,"low":95.31,"close":96.29,"volume":15348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":230,"vwap":96.48},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":97.28,"high":98.58,"low":96.91,"close":98.56,"volume":36425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":516,"vwap":98.03},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":100.44,"high":102.07,"low":98.26,"close":98.57,"volume":19706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":267,"vwap":100.37},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":98.85,"high":100.15,"low":97.48,"close":99,"volume":8926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":144,"vwap":99.03},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":101.65,"high":101.68,"low":96.1,"close":96.83,"volume":14861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":235,"vwap":98.44},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":93.93,"high":93.93,"low":89.24,"close":90.67,"volume":18053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":290,"vwap":91.09},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":93.31,"high":96.13,"low":93.29,"close":96.07,"volume":18826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":269,"vwap":95.53},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":97.22,"high":97.38,"low":93.34,"close":93.69,"volume":16055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":244,"vwap":94.91},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":94,"high":97.16,"low":93.91,"close":96.86,"volume":18593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":268,"vwap":95.96},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":100.04,"high":100.48,"low":94.8,"close":96.76,"volume":13880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":198,"vwap":97.98},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":98.11,"high":100.22,"low":97.8,"close":99.77,"volume":22318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":289,"vwap":99.29},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":99.5,"high":100.98,"low":97.27,"close":97.83,"volume":18832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":173,"vwap":99.28},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":99.43,"high":102.36,"low":99.1,"close":102.34,"volume":7904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":119,"vwap":100.92},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":103.99,"high":104.18,"low":101.43,"close":102.56,"volume":18066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":245,"vwap":102.61},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":100.73,"high":102.77,"low":100.46,"close":102.01,"volume":8813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":115,"vwap":101.5},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":100.78,"high":100.79,"low":98.31,"close":99.39,"volume":21111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":286,"vwap":99.33},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":99.43,"high":100.12,"low":98.86,"close":100.01,"volume":13996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":234,"vwap":99.49},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":99.74,"high":99.74,"low":94.17,"close":94.6,"volume":12692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":181,"vwap":95.63},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":93.65,"high":93.73,"low":88.64,"close":92.7,"volume":22723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":326,"vwap":91.3},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":91.95,"high":92.94,"low":90.53,"close":91.66,"volume":16463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":227,"vwap":91.68},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":91.47,"high":97.08,"low":90.75,"close":95.32,"volume":24434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":301,"vwap":95.46},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":94.85,"high":96.29,"low":94.08,"close":94.84,"volume":6422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":96,"vwap":95.39},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":95.35,"high":96.29,"low":95.04,"close":96.07,"volume":14801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":227,"vwap":95.61},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":95.85,"high":97.69,"low":95.21,"close":97.56,"volume":12530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":168,"vwap":97.12},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":97.55,"high":100.31,"low":96.84,"close":99.75,"volume":10596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":153,"vwap":99.09},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":97.66,"high":97.68,"low":94,"close":95.04,"volume":16557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":226,"vwap":95.02},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":89.73,"high":92.36,"low":88.78,"close":92.08,"volume":14529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":165,"vwap":90.63},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":92.84,"high":94.07,"low":91.89,"close":93.72,"volume":9119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":140,"vwap":92.84},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":92.41,"high":95.07,"low":91.82,"close":95.07,"volume":11513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":93.97},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":97.74,"high":97.74,"low":92.55,"close":95.31,"volume":17156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":239,"vwap":94.9},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":96.87,"high":98.39,"low":96.72,"close":97.41,"volume":10754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":189,"vwap":97.59},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":97.88,"high":98.01,"low":96.02,"close":98.01,"volume":7401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":97.26},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":103.22,"high":104.99,"low":102.09,"close":103.19,"volume":19986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":289,"vwap":103.51},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":104.92,"high":105.41,"low":103.88,"close":104.06,"volume":22241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":304,"vwap":104.45},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":104.33,"high":104.8,"low":103.33,"close":103.95,"volume":23810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":288,"vwap":104.2},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":104.58,"high":106.7,"low":104.54,"close":106.7,"volume":11539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":172,"vwap":105.81},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":107.14,"high":107.56,"low":105.39,"close":105.74,"volume":9719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":150,"vwap":106.11},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":105.22,"high":105.43,"low":101.21,"close":104.35,"volume":18371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":200,"vwap":103.68},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":108.3,"high":110.52,"low":107.24,"close":109.94,"volume":5311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":109.3},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":110.71,"high":113.2,"low":109.98,"close":112.99,"volume":15165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":213,"vwap":111.51},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":112.98,"high":118.2,"low":112.85,"close":118.06,"volume":16220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":213,"vwap":116.31},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":117.97,"high":117.97,"low":113.98,"close":114.78,"volume":14367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":243,"vwap":115.15},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":115.63,"high":115.63,"low":110.67,"close":112.72,"volume":10328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":151,"vwap":112.52},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":109.67,"high":112.09,"low":107.61,"close":111.98,"volume":10423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":143,"vwap":111.31},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":113.07,"high":113.32,"low":110.54,"close":113.14,"volume":7819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":124,"vwap":112.85},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":115.53,"high":116.68,"low":114.17,"close":114.71,"volume":8817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":115.19},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":114.51,"high":116.95,"low":114.23,"close":116.86,"volume":5990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":115.71},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":114.91,"high":120.35,"low":114.91,"close":120.2,"volume":34297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":342,"vwap":119.05},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":123.09,"high":123.16,"low":120.77,"close":122.18,"volume":6534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":122.21},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":122.58,"high":124.06,"low":119.4,"close":120,"volume":11167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":147,"vwap":122.06},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":125.27,"high":125.88,"low":123.65,"close":123.65,"volume":13973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":173,"vwap":124.64},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":125.78,"high":125.95,"low":119.25,"close":121.03,"volume":10416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":143,"vwap":121.49},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":122.41,"high":127.45,"low":122.41,"close":127.4,"volume":13905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":206,"vwap":126.58},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":127.36,"high":127.36,"low":125.45,"close":126.68,"volume":8867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":130,"vwap":126.25},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":127.67,"high":127.92,"low":111.3,"close":111.3,"volume":29464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":362,"vwap":118.91},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":118.63,"high":120.23,"low":116.96,"close":119.32,"volume":14284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":180,"vwap":119.1},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":114.41,"high":118.2,"low":110.95,"close":114.66,"volume":18143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":248,"vwap":114.82},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":118.82,"high":120.77,"low":114.08,"close":117.69,"volume":21365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":290,"vwap":118.4},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":120.1,"high":122.16,"low":116.16,"close":118.32,"volume":18092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":234,"vwap":118.52},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":116.38,"high":119.79,"low":114.15,"close":118.83,"volume":8730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":117.63},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":122.09,"high":124.15,"low":121.5,"close":122.81,"volume":10579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":139,"vwap":123.31},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":122.09,"high":124.14,"low":121.85,"close":123.11,"volume":6823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":123.17},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":122.81,"high":122.81,"low":115.15,"close":119.26,"volume":17107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":215,"vwap":118.27},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":118.32,"high":124.26,"low":118.32,"close":123.82,"volume":22207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":277,"vwap":122.97},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":128.16,"high":130.62,"low":127.86,"close":129.53,"volume":11280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":159,"vwap":129.81},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":134.85,"high":136.83,"low":134.58,"close":136.64,"volume":8773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":123,"vwap":135.57},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":138.27,"high":142.07,"low":137.28,"close":140.62,"volume":13701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":211,"vwap":139.65},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":144.19,"high":146.01,"low":140.56,"close":143.74,"volume":26934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":318,"vwap":143.27},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":140.67,"high":142.78,"low":138.11,"close":138.23,"volume":14178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":206,"vwap":140.04},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":140.65,"high":141.55,"low":136.23,"close":138.6,"volume":12029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":166,"vwap":139.02},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":142.52,"high":143.17,"low":138.31,"close":140.04,"volume":9250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":134,"vwap":140.14},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":131.37,"high":134.86,"low":128.67,"close":128.67,"volume":4191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":131.72},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":128.33,"high":133.4,"low":128.3,"close":130.45,"volume":8058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":131,"vwap":131.06},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":129.78,"high":129.78,"low":120.77,"close":122.2,"volume":23005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":260,"vwap":124.93},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":119.18,"high":121.13,"low":113.2,"close":121.12,"volume":24586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":349,"vwap":118.06},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":127.79,"high":131.1,"low":126.14,"close":130.76,"volume":10135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":153,"vwap":129.47},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":127.78,"high":128.18,"low":125.22,"close":126.89,"volume":17179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":249,"vwap":127.11},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":129.79,"high":129.79,"low":125.89,"close":127.98,"volume":14991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":213,"vwap":127.62},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":125.81,"high":126.27,"low":117.28,"close":118.3,"volume":8713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":119,"vwap":121.01},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":112.05,"high":123.39,"low":110.82,"close":120.09,"volume":25982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":378,"vwap":119.94},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":117.31,"high":120.83,"low":111.95,"close":114.48,"volume":22433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":258,"vwap":115.15},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":111.63,"high":112.99,"low":106.39,"close":109.05,"volume":24130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":343,"vwap":109.78},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":109.49,"high":114.74,"low":108.6,"close":111.24,"volume":21844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":289,"vwap":111.17},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":118.88,"high":119.81,"low":100.42,"close":100.77,"volume":46771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":612,"vwap":105.76},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":100.89,"high":105.7,"low":95.6,"close":101.9,"volume":25431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":323,"vwap":101.01},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":104.05,"high":109.97,"low":104.05,"close":109.23,"volume":14802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":203,"vwap":108.35},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":106.33,"high":110.71,"low":102,"close":110.08,"volume":18749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":250,"vwap":107.71},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":113.54,"high":115.14,"low":111.59,"close":114.06,"volume":19687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":372,"vwap":114.09},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":113.58,"high":116.56,"low":113.58,"close":116.54,"volume":8906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":156,"vwap":115.32},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":113.02,"high":117.71,"low":112.91,"close":116.46,"volume":8216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":133,"vwap":116.16},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":118.65,"high":122.13,"low":118.65,"close":120.39,"volume":11352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":190,"vwap":120.74},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":118.4,"high":121.32,"low":117.3,"close":121.07,"volume":10115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":169,"vwap":120.11},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":121.39,"high":123,"low":120.45,"close":122.42,"volume":20200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":346,"vwap":121.93},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":125.1,"high":126.35,"low":123.69,"close":125.07,"volume":7067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":140,"vwap":124.93},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":128.78,"high":129.08,"low":126.11,"close":127.44,"volume":9975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":223,"vwap":127.12},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":126.75,"high":129.01,"low":126.75,"close":128.34,"volume":5697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":134,"vwap":128.21},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":126.98,"high":131.73,"low":125.2,"close":130.46,"volume":24567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":360,"vwap":128.95},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":124.87,"high":128.73,"low":121.26,"close":128.37,"volume":22627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":356,"vwap":126.17},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":125.38,"high":125.8,"low":116.28,"close":117.19,"volume":38588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":512,"vwap":118.97},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":119.46,"high":119.46,"low":113.59,"close":113.98,"volume":14693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":424,"vwap":115.49},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":112.51,"high":115.32,"low":111.44,"close":114.46,"volume":29526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":389,"vwap":113.31},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":114.58,"high":114.7,"low":106.68,"close":106.9,"volume":17814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":327,"vwap":109.97},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":112.47,"high":113.51,"low":110.29,"close":111.75,"volume":14741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":320,"vwap":112.04},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":114.66,"high":118.73,"low":114.66,"close":118.59,"volume":18174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":463,"vwap":117.82},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":121.35,"high":121.36,"low":119.53,"close":120.65,"volume":10400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":202,"vwap":120.52},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":119.27,"high":122.57,"low":119.27,"close":122.57,"volume":8356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":199,"vwap":121.87},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":122.18,"high":123.8,"low":122.05,"close":123.43,"volume":3767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":133,"vwap":123.16},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":124.49,"high":124.82,"low":123.56,"close":123.79,"volume":3979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":124.16},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":121.76,"high":122.41,"low":120.57,"close":122.06,"volume":6800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":145,"vwap":121.72},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":121.33,"high":122.54,"low":120.84,"close":120.84,"volume":3971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":121.4},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":121.31,"high":121.31,"low":117.56,"close":117.56,"volume":5986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":138,"vwap":119.08},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":121.33,"high":123.26,"low":115.79,"close":117.86,"volume":16913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":226,"vwap":118.56},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":122.33,"high":122.66,"low":118.07,"close":118.64,"volume":9419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":256,"vwap":120.17},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":120.27,"high":123.94,"low":119.7,"close":123.86,"volume":21509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":308,"vwap":122.72},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":122.36,"high":125.38,"low":122.35,"close":123.37,"volume":9725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":223,"vwap":123.97},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":121.09,"high":121.09,"low":115.92,"close":117.57,"volume":17667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":296,"vwap":117.27},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":117.68,"high":123.12,"low":117.06,"close":122.35,"volume":31968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":444,"vwap":121.83},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":119.96,"high":124.76,"low":119.95,"close":124,"volume":10623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":211,"vwap":123.39},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":123.45,"high":125.24,"low":121.28,"close":122.74,"volume":7427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":123.05},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":119.58,"high":119.58,"low":114.96,"close":118.21,"volume":9968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":164,"vwap":116.55},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":124.03,"high":124.89,"low":119.89,"close":119.93,"volume":22814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":262,"vwap":122.93},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":122.84,"high":123.66,"low":119.01,"close":120.45,"volume":28378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":336,"vwap":121.39},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":114.55,"high":116.16,"low":110.62,"close":110.82,"volume":14901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":220,"vwap":112.94},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":112.49,"high":117.91,"low":111.64,"close":115.79,"volume":7996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":114.84},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":118.35,"high":119.17,"low":116.87,"close":118.25,"volume":6929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":118.29},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":117.06,"high":120.37,"low":115.47,"close":118.76,"volume":9300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":118.59},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":118.91,"high":122.21,"low":118.62,"close":121.13,"volume":8717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":121.44},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":124.12,"high":127.23,"low":123.71,"close":125.87,"volume":10512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":133,"vwap":125.73},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":128.59,"high":130.41,"low":127.3,"close":128.93,"volume":17351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":226,"vwap":128.56},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":124.79,"high":124.79,"low":113.6,"close":122.5,"volume":41034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":501,"vwap":118.8},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":120.35,"high":121.9,"low":112.98,"close":115.05,"volume":30133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":408,"vwap":116.31},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":114.08,"high":120.4,"low":114.08,"close":118.3,"volume":6399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":133,"vwap":118.81},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":119.92,"high":119.92,"low":106,"close":110.54,"volume":22633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":279,"vwap":109.76},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":106.42,"high":107.95,"low":96.67,"close":101.35,"volume":44146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":425,"vwap":101.2},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":99.31,"high":101.43,"low":94.63,"close":95.83,"volume":35993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":385,"vwap":97.11},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":100.42,"high":107.97,"low":99.91,"close":107.5,"volume":18830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":242,"vwap":105.09},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":105.99,"high":113.78,"low":105.45,"close":112.56,"volume":12361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":138,"vwap":110.63},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":113.43,"high":113.96,"low":110.38,"close":110.38,"volume":7501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":112.21},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":114.97,"high":114.97,"low":107.95,"close":111.49,"volume":17218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":205,"vwap":111.5},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":112.12,"high":112.48,"low":102.15,"close":102.4,"volume":13617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":184,"vwap":105.61},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":103.51,"high":105.95,"low":100.35,"close":103.36,"volume":14949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":190,"vwap":103.56},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":100.72,"high":105.14,"low":98.24,"close":103.13,"volume":11902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":176,"vwap":101.14},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":103.86,"high":108.77,"low":102.7,"close":106.17,"volume":12295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":196,"vwap":106.42},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":104.11,"high":105.61,"low":102.72,"close":104.39,"volume":7732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":135,"vwap":103.83},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":104.66,"high":107.8,"low":104.18,"close":105.91,"volume":17414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":208,"vwap":105.6},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":104.29,"high":105.08,"low":99.37,"close":99.98,"volume":11527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":151,"vwap":101.62},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":101.79,"high":105.67,"low":100.3,"close":104.44,"volume":12961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":104.48},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":106.75,"high":110.85,"low":106.63,"close":110.46,"volume":10743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":214,"vwap":109.46},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":110.29,"high":110.29,"low":102.32,"close":105.85,"volume":15804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":211,"vwap":104.83},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":99.87,"high":102.24,"low":99.08,"close":100.81,"volume":11965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":166,"vwap":100.66},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":96.56,"high":103.19,"low":96.56,"close":102.29,"volume":27163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":238,"vwap":100.85},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":95.27,"high":99.44,"low":92.4,"close":97.93,"volume":26031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":332,"vwap":95.62},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":100.21,"high":104.36,"low":99.26,"close":102.94,"volume":18256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":305,"vwap":102.48},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":101.45,"high":105.79,"low":99.18,"close":103.48,"volume":30853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":314,"vwap":102.16},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":98.6,"high":102.47,"low":96.28,"close":97.12,"volume":19793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":249,"vwap":99.2},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":94.08,"high":102.93,"low":93.29,"close":102.06,"volume":30342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":385,"vwap":97.69},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":102.45,"high":105.55,"low":100.9,"close":101.98,"volume":13014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":197,"vwap":103.17},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":104.07,"high":105.64,"low":101.77,"close":103.63,"volume":8961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":130,"vwap":103.62},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":101.03,"high":101.66,"low":97.81,"close":97.92,"volume":22348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":260,"vwap":99.18},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":99.42,"high":101.46,"low":95.05,"close":95.54,"volume":19738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":248,"vwap":96.46},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":99.49,"high":102.29,"low":99.16,"close":99.78,"volume":16494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":188,"vwap":100.43},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":101.13,"high":102.78,"low":100.29,"close":101.22,"volume":7756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":101.37},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":100.75,"high":101.93,"low":97.96,"close":97.96,"volume":12968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":222,"vwap":99.99},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":92.64,"high":100.27,"low":92.64,"close":98.87,"volume":19722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":251,"vwap":97.86},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":97.03,"high":97.06,"low":90.1,"close":92.01,"volume":53226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":461,"vwap":92.81},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":96.67,"high":100.18,"low":94.36,"close":95.84,"volume":44916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":532,"vwap":97.35},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":94,"high":95.5,"low":91.79,"close":93.77,"volume":40109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":413,"vwap":93.75},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":96.35,"high":97.53,"low":94.46,"close":95.11,"volume":26901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":324,"vwap":95.78},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":91.3,"high":92.6,"low":86.19,"close":86.4,"volume":24993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":372,"vwap":89.37},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":84.3,"high":85.18,"low":80.59,"close":81.23,"volume":63796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":869,"vwap":81.71},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":83.54,"high":83.64,"low":75.25,"close":76.96,"volume":22747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":351,"vwap":78.19},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":79.97,"high":86.8,"low":79.31,"close":86.42,"volume":42920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":532,"vwap":84.12},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":88.62,"high":92.27,"low":88.62,"close":90.1,"volume":21423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":261,"vwap":90.75},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":85.08,"high":92.29,"low":83.08,"close":92.29,"volume":16936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":176,"vwap":89.69},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":93.96,"high":94.74,"low":92.31,"close":93.78,"volume":12725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":161,"vwap":93.62},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":92.7,"high":95.27,"low":88.43,"close":95.27,"volume":21392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":257,"vwap":92.14},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":107.42,"high":107.58,"low":102.11,"close":104.18,"volume":22443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":330,"vwap":104.4},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":104.23,"high":104.83,"low":101.14,"close":104.78,"volume":9312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":103.24},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":105.78,"high":107.89,"low":104.9,"close":105.83,"volume":8645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":150,"vwap":106.17},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":105.52,"high":112.68,"low":105.12,"close":112.62,"volume":22541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":235,"vwap":108.55},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":115.28,"high":117.51,"low":113.88,"close":117.51,"volume":19058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":205,"vwap":115.72},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":118.46,"high":123.55,"low":118.32,"close":123.55,"volume":24542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":287,"vwap":120.84},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":125.35,"high":128.01,"low":122.86,"close":127.9,"volume":13989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":196,"vwap":126.5},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":133.04,"high":134.6,"low":131.58,"close":133.39,"volume":24904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":317,"vwap":133.29},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":133.35,"high":134.26,"low":130.34,"close":134.07,"volume":14683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":203,"vwap":132.91},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":135.31,"high":137.88,"low":133.43,"close":134.23,"volume":26853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":321,"vwap":135.53},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":137.43,"high":143.28,"low":137.43,"close":143.26,"volume":21899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":338,"vwap":141.48},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":140.16,"high":141.84,"low":132.49,"close":136.83,"volume":30621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":387,"vwap":138.13},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":144.15,"high":148.81,"low":142.62,"close":148.55,"volume":29947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":416,"vwap":146.72},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":147.31,"high":149.52,"low":144.66,"close":149.36,"volume":14991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":200,"vwap":147.03},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":140.15,"high":143.69,"low":137.1,"close":141.75,"volume":34596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":320,"vwap":140.08},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":144.25,"high":144.85,"low":141.65,"close":144.58,"volume":20053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":271,"vwap":143.11},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":146.22,"high":146.86,"low":139.53,"close":146.34,"volume":30426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":447,"vwap":143.59},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":148.2,"high":153.56,"low":148.2,"close":152.87,"volume":19355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":300,"vwap":152.5},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":154.65,"high":156.01,"low":150.02,"close":152.85,"volume":22703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":273,"vwap":153.16},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":158.32,"high":163.98,"low":158.32,"close":163.05,"volume":17915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":224,"vwap":161.71},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":169.26,"high":175.97,"low":167.31,"close":175.97,"volume":16838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":210,"vwap":170.82},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":175.84,"high":181.82,"low":172.39,"close":174.71,"volume":39286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":460,"vwap":176.99},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":183.07,"high":193.04,"low":182.83,"close":193.04,"volume":35062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":399,"vwap":190.32},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":194.73,"high":201.73,"low":194.73,"close":200.44,"volume":21031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":276,"vwap":198.54},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":194.61,"high":196.98,"low":177.98,"close":191.79,"volume":70637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":653,"vwap":185.89},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":196.17,"high":199.6,"low":189.03,"close":196.82,"volume":25519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":262,"vwap":195.63},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":198.44,"high":207.85,"low":197.49,"close":205.63,"volume":19278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":202,"vwap":203.85},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":194.15,"high":202.48,"low":190.72,"close":195.23,"volume":13175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":204,"vwap":196.2},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":198.58,"high":198.58,"low":180.51,"close":188.07,"volume":31417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":384,"vwap":187.84},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":183.29,"high":189.84,"low":176.77,"close":183.61,"volume":24430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":274,"vwap":184.18},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":189.4,"high":196.56,"low":187.34,"close":196.22,"volume":16868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":233,"vwap":193.03},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":196.83,"high":202.81,"low":193.7,"close":201.46,"volume":19910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":270,"vwap":199.04},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":206.39,"high":211.52,"low":205.6,"close":207.76,"volume":18093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":252,"vwap":209.49},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":215.33,"high":226.49,"low":215.3,"close":224.73,"volume":23289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":251,"vwap":222.65},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":224.32,"high":224.32,"low":214.63,"close":221.03,"volume":24204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":341,"vwap":218.95},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":222.88,"high":232.38,"low":219.01,"close":230.17,"volume":11392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":186,"vwap":227.37},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":238.96,"high":247.28,"low":238.96,"close":245.4,"volume":33302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":463,"vwap":243.65},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":248.53,"high":266.03,"low":248.3,"close":263.48,"volume":24802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":350,"vwap":259.11},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":265.79,"high":273.28,"low":264.03,"close":273.22,"volume":17803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":267,"vwap":268.1},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":274.8,"high":274.8,"low":259.2,"close":265.16,"volume":36039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":397,"vwap":265.76},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":245.72,"high":258.12,"low":239.08,"close":253.1,"volume":22746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":365,"vwap":250.05},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":232.08,"high":232.08,"low":200.66,"close":202.24,"volume":46611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":598,"vwap":215.32},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":218.26,"high":222.68,"low":212.54,"close":214.99,"volume":25322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":264,"vwap":217.55},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":221.38,"high":223.99,"low":175.87,"close":202.68,"volume":67907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":840,"vwap":192.2},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":194.23,"high":206.96,"low":187.72,"close":190.29,"volume":17531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":253,"vwap":195.6},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":192.61,"high":210.25,"low":190.63,"close":209.72,"volume":20388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":323,"vwap":199.31},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":209.78,"high":218.06,"low":205.02,"close":215.28,"volume":15309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":241,"vwap":213.62},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":233.84,"high":239.86,"low":232.4,"close":239.28,"volume":23079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":282,"vwap":237.42},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":235.76,"high":239.73,"low":219.59,"close":219.59,"volume":15536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":193,"vwap":227.91},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":228.36,"high":231.63,"low":215.46,"close":216.9,"volume":15613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":244,"vwap":224.56},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":232.58,"high":237.89,"low":229.85,"close":237.43,"volume":23782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":259,"vwap":235.38},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":241.88,"high":247.22,"low":236.28,"close":239.78,"volume":12419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":168,"vwap":240.51},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":208.955,"high":220.52,"low":208.27,"close":211.07,"volume":14744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":213,"vwap":214.278325},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":210.1,"high":214.86,"low":198.4,"close":205.92,"volume":16453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":201,"vwap":206.306641},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":223.4,"high":223.4,"low":197.175,"close":210.31,"volume":17163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":219,"vwap":208.075118},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":196.31,"high":205.34,"low":195.005,"close":201.04,"volume":12498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":141,"vwap":201.626666},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":205.2,"high":213.98,"low":191.71,"close":213.98,"volume":17377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":215,"vwap":203.557667},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":214.815,"high":231.175,"low":214.815,"close":231.03,"volume":5897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":225.79166},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":216.6,"high":221.22,"low":212.63,"close":213.63,"volume":12406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":171,"vwap":216.475348},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":209.64,"high":218.79,"low":189.6,"close":195.345,"volume":28825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":310,"vwap":201.453577},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":204.56,"high":211.72,"low":204.56,"close":205.92,"volume":5632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":206.9621},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":193.58,"high":194.82,"low":181.31,"close":190.485,"volume":20292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":276,"vwap":188.087474},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":190.98,"high":197.04,"low":184.09,"close":197.04,"volume":18361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":226,"vwap":190.271691},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":207.91,"high":213.34,"low":204.86,"close":209.96,"volume":21880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":211,"vwap":210.860993},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":207.83,"high":212.99,"low":203.16,"close":211.68,"volume":14492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":175,"vwap":208.982999},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":203.42,"high":203.52,"low":193.84,"close":196.46,"volume":12280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":181,"vwap":197.419156},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":200.27,"high":205.93,"low":198.42,"close":203.8,"volume":12923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":165,"vwap":203.558817},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":202.01,"high":202.71,"low":186.07,"close":196.76,"volume":12396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":166,"vwap":192.365668},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":187.72,"high":188.24,"low":180.19,"close":183.68,"volume":10918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":174,"vwap":183.350398},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":169.565,"high":182.975,"low":165.06,"close":177.12,"volume":16730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":223,"vwap":174.949813},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":185.41,"high":185.41,"low":177.93,"close":177.93,"volume":5396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":180.603466},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":189.92,"high":193.21,"low":188.25,"close":192.64,"volume":7576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":149,"vwap":192.052551},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":188.7,"high":194.37,"low":188.4,"close":191.2,"volume":11099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":108,"vwap":191.696185},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":189.57,"high":190.97,"low":182.41,"close":185.61,"volume":10459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":123,"vwap":186.523539},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":183.405,"high":185.57,"low":175.01,"close":176.78,"volume":9122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":110,"vwap":180.162937},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":183.1,"high":183.1,"low":165.88,"close":172.34,"volume":7220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":171.390199},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":162.64,"high":165.3,"low":153.005,"close":162.73,"volume":22689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":280,"vwap":159.578481},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":161.64,"high":165.91,"low":149.805,"close":150.02,"volume":21245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":343,"vwap":154.876129},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":166.46,"high":175.21,"low":165.77,"close":174.88,"volume":15543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":259,"vwap":173.239257},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":178.77,"high":178.77,"low":167.27,"close":173.61,"volume":6241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":172.195039},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":170.47,"high":182.43,"low":169.985,"close":181.51,"volume":7571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":133,"vwap":177.957326},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":194.325,"high":210.56,"low":193.705,"close":208,"volume":12047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":186,"vwap":205.684925},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":209.145,"high":213.34,"low":204.89,"close":204.89,"volume":12496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":167,"vwap":209.205684},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":195.36,"high":207.19,"low":195.11,"close":202.86,"volume":5347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":203.686197},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":213.23,"high":213.23,"low":204.6,"close":210.87,"volume":8886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":209.085828},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":211.95,"high":211.95,"low":205.94,"close":205.94,"volume":3656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":91,"vwap":208.927212},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":206.97,"high":208.25,"low":201.935,"close":204.94,"volume":6235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":205.163539},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":214.025,"high":215.7,"low":213.26,"close":213.36,"volume":8081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":126,"vwap":214.459484},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":217.755,"high":223.39,"low":217.755,"close":220.35,"volume":6370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":221.591176},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":220.31,"high":220.345,"low":216.08,"close":217.17,"volume":3231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":218.119282},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":218.935,"high":223.515,"low":218.73,"close":218.73,"volume":10016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":131,"vwap":220.690582},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":204.8,"high":204.8,"low":199.775,"close":202.01,"volume":4275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":202.114836},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":205.2,"high":205.68,"low":192.08,"close":195.7,"volume":11109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":153,"vwap":197.544821},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":197.14,"high":198.84,"low":192.92,"close":193.89,"volume":12086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":158,"vwap":195.175372},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":198.075,"high":198.075,"low":192.64,"close":194.7,"volume":3995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":108,"vwap":194.548704},{"source":"alpaca","symbol":"TECL","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":185.96,"high":186.67,"low":181,"close":184.11,"volume":27033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":263,"vwap":183.904704},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":65.55,"high":65.55,"low":65.03,"close":65.16,"volume":16386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":65.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":65.13,"high":65.64,"low":65.13,"close":65.64,"volume":34062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":65.34},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":66.05,"high":66.37,"low":66.03,"close":66.31,"volume":20022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":66.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":66,"high":66,"low":65.71,"close":65.71,"volume":21666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":136,"vwap":65.89},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":66.01,"high":66.01,"low":65.81,"close":65.82,"volume":10104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":65.85},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":66.37,"high":66.39,"low":66.06,"close":66.32,"volume":12966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":66.24},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":66.35,"high":66.35,"low":66.33,"close":66.33,"volume":4674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":66.34},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":66.08,"high":66.28,"low":66.08,"close":66.25,"volume":5760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":66.21},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":66.41,"high":66.47,"low":66.4,"close":66.47,"volume":12900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":66.44},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":66.81,"high":66.82,"low":66.63,"close":66.64,"volume":20370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":91,"vwap":66.73},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":66.5,"high":66.67,"low":66.41,"close":66.67,"volume":21336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":66.5},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":66.71,"high":67.19,"low":66.71,"close":67.19,"volume":10482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":67.03},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":67.13,"high":67.19,"low":67.02,"close":67.19,"volume":9438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":67.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":67.58,"high":67.63,"low":67.46,"close":67.46,"volume":10680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":67.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":67.16,"high":67.16,"low":67.04,"close":67.04,"volume":22854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":67.09},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":67.1,"high":67.56,"low":67.1,"close":67.54,"volume":14310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":67.47},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":67.84,"high":67.9,"low":67.7,"close":67.9,"volume":28152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":67.77},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":67.84,"high":68.18,"low":67.84,"close":68.13,"volume":22110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":148,"vwap":68.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":68.28,"high":68.33,"low":68.19,"close":68.26,"volume":38136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":175,"vwap":68.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":68.46,"high":68.47,"low":68.02,"close":68.02,"volume":30522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":162,"vwap":68.23},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":68.22,"high":68.22,"low":67.91,"close":68.07,"volume":17028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":68.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":68.9,"high":68.9,"low":68.1,"close":68.16,"volume":25158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":68.7},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":67.21,"high":67.22,"low":66.54,"close":66.8,"volume":67068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":334,"vwap":66.87},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":67.42,"high":67.99,"low":67.42,"close":67.98,"volume":12684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":67.7},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":68.25,"high":68.25,"low":67.57,"close":67.63,"volume":19170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":67.76},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":67.81,"high":68.39,"low":67.81,"close":68.36,"volume":13476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":68.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":68.66,"high":68.74,"low":67.89,"close":68.04,"volume":11412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":68.33},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":68.62,"high":68.65,"low":68.49,"close":68.65,"volume":16956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":68.59},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":68.71,"high":68.79,"low":68.39,"close":68.39,"volume":8238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":68.63},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":68.84,"high":69.25,"low":68.47,"close":69.24,"volume":16218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":68.98},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":69.6,"high":69.6,"low":69.04,"close":69.2,"volume":25980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":69.16},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":69.09,"high":69.26,"low":69.09,"close":69.23,"volume":8832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":69.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":69.15,"high":69.15,"low":69,"close":69.09,"volume":15528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":69.07},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":69.01,"high":69.11,"low":68.89,"close":69.11,"volume":26244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":69},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":68.9,"high":68.9,"low":68.17,"close":68.23,"volume":18054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":68.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":67.41,"high":68.02,"low":67.15,"close":68.02,"volume":10350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":67.63},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":67.75,"high":67.9,"low":67.63,"close":67.63,"volume":6408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":67.76},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":67.82,"high":68.79,"low":67.82,"close":68.79,"volume":8688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":68.3},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":68.71,"high":68.9,"low":68.49,"close":68.73,"volume":8472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":68.76},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":68.71,"high":68.96,"low":68.71,"close":68.96,"volume":8898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":68.79},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":69.16,"high":69.17,"low":69.05,"close":69.11,"volume":11898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":69.14},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":69.26,"high":69.34,"low":69.14,"close":69.14,"volume":8292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":69.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":69.19,"high":69.19,"low":68.8,"close":68.8,"volume":6180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":68.87},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":67.52,"high":68.14,"low":67.46,"close":68.14,"volume":9816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":67.88},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":68.7,"high":68.95,"low":68.7,"close":68.88,"volume":6234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":68.8},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":69.06,"high":69.07,"low":68.82,"close":69.07,"volume":10344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":68.94},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":69.84,"high":69.84,"low":69.16,"close":69.23,"volume":8700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":69.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":69.81,"high":69.95,"low":69.81,"close":69.83,"volume":9204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":69.88},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":69.78,"high":70.07,"low":69.58,"close":70.07,"volume":22446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":69.78},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":70.79,"high":70.95,"low":70.71,"close":70.73,"volume":8916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":70.8},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":71.15,"high":71.15,"low":71.12,"close":71.12,"volume":6330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":71.14},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":71.13,"high":71.26,"low":71.13,"close":71.26,"volume":3462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":71.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":71.64,"high":71.81,"low":71.64,"close":71.81,"volume":14436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":110,"vwap":71.73},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":71.8,"high":71.8,"low":71.64,"close":71.73,"volume":9852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":71.71},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":71.59,"high":71.59,"low":70.85,"close":71.37,"volume":16710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":104,"vwap":71.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":71.99,"high":72.02,"low":71.85,"close":71.85,"volume":9426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":71.97},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":72.14,"high":72.33,"low":71.93,"close":72.33,"volume":17214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":72.14},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":72.43,"high":72.86,"low":72.43,"close":72.86,"volume":10656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":72.74},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":72.74,"high":72.74,"low":71.97,"close":72.12,"volume":20130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":190,"vwap":72.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":72.22,"high":72.22,"low":71.68,"close":71.68,"volume":12192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":72.04},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":71.05,"high":71.63,"low":71.05,"close":71.38,"volume":17154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":71.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":71.73,"high":71.73,"low":71.28,"close":71.67,"volume":7818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":71.6},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":72.32,"high":72.32,"low":71.89,"close":71.97,"volume":12012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":72.12},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":71.96,"high":71.96,"low":71.87,"close":71.87,"volume":7188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":71.93},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":71.86,"high":72.64,"low":71.86,"close":72.64,"volume":12600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":72.23},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":72.74,"high":72.74,"low":72.6,"close":72.7,"volume":12762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":135,"vwap":72.66},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":72.87,"high":72.87,"low":72.4,"close":72.55,"volume":13380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":72.66},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":72.54,"high":72.91,"low":72.54,"close":72.91,"volume":15048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":72.6},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":72.84,"high":72.84,"low":72.39,"close":72.49,"volume":9054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":72.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":72.79,"high":73.05,"low":72.79,"close":73.04,"volume":28188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":131,"vwap":72.98},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":73.15,"high":73.15,"low":72.9,"close":73.1,"volume":4818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":73.03},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":73.38,"high":73.38,"low":70.84,"close":70.84,"volume":40980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":171,"vwap":71.77},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":72.02,"high":72.35,"low":72,"close":72.35,"volume":12636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":72.19},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":71.47,"high":72.21,"low":71.47,"close":71.78,"volume":14316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":71.77},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":72.39,"high":72.39,"low":72.14,"close":72.16,"volume":11436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":72.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":72.55,"high":72.55,"low":71.4,"close":71.72,"volume":10368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":72.05},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":71.82,"high":72.15,"low":71.82,"close":72.15,"volume":4002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":71.93},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":72.15,"high":72.15,"low":72.15,"close":72.15,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":72.49,"high":72.68,"low":72.49,"close":72.66,"volume":5586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":72.63},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":71.91,"high":72.14,"low":71.8,"close":72.13,"volume":7662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":71.99},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":72.39,"high":72.62,"low":72.39,"close":72.62,"volume":11562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":72.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":73.49,"high":73.5,"low":73.49,"close":73.5,"volume":5832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":73.49},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":74.33,"high":74.67,"low":74.33,"close":74.67,"volume":14256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":74.42},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":74.95,"high":75.31,"low":74.77,"close":75.22,"volume":11868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":74.98},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":75.62,"high":75.69,"low":75.07,"close":75.57,"volume":18846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":111,"vwap":75.56},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":75.07,"high":75.07,"low":74.56,"close":74.56,"volume":16368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":74.81},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":75.1,"high":75.1,"low":74.87,"close":74.87,"volume":4788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":74.96},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":75.36,"high":75.36,"low":75.01,"close":75.02,"volume":13524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":75.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":74.18,"high":74.42,"low":73.72,"close":73.74,"volume":11556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":74.24},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":74.19,"high":74.46,"low":74.11,"close":74.11,"volume":10368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":74.24},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":73.06,"high":73.17,"low":72.72,"close":72.92,"volume":8256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":72.94},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":72.42,"high":72.74,"low":71.42,"close":72.74,"volume":17256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":158,"vwap":72.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":73.97,"high":74.57,"low":73.74,"close":74.56,"volume":13890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":104,"vwap":74.17},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":74.09,"high":74.25,"low":73.99,"close":74.25,"volume":3210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":74.18},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":74.18,"high":74.18,"low":73.87,"close":74.02,"volume":7278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":73.93},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":73.12,"high":73.12,"low":72.24,"close":72.24,"volume":9258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":72.46},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":71.32,"high":72.88,"low":71.32,"close":72.42,"volume":10458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":71.95},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":72.1,"high":72.2,"low":71.68,"close":71.88,"volume":4680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":72.01},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":71.49,"high":71.65,"low":70.56,"close":71.13,"volume":24342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":71.46},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":71.31,"high":72.22,"low":71.31,"close":71.65,"volume":12414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":71.64},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":73.39,"high":73.5,"low":70.42,"close":70.42,"volume":19848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":91,"vwap":71.9},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":70.54,"high":71.37,"low":70.54,"close":71.37,"volume":5484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":71.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":71.68,"high":72.74,"low":71.62,"close":72.66,"volume":15732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":72.36},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":72.49,"high":73.21,"low":72.12,"close":73.2,"volume":31260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":72.58},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":73.86,"high":73.87,"low":73.78,"close":73.79,"volume":5226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":73.82},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":73.79,"high":73.9,"low":73.77,"close":73.9,"volume":8724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":73.84},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":73.66,"high":73.97,"low":73.56,"close":73.66,"volume":13866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":73.75},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":73.93,"high":74.26,"low":73.8,"close":73.92,"volume":40752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":183,"vwap":73.95},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":73.69,"high":74.18,"low":73.56,"close":74.03,"volume":37458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":171,"vwap":73.94},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":74.2,"high":74.33,"low":73.98,"close":74.33,"volume":16554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":130,"vwap":74.17},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":74.67,"high":74.67,"low":74.43,"close":74.6,"volume":19536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":130,"vwap":74.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":74.45,"high":74.45,"low":74.12,"close":74.31,"volume":17544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":110,"vwap":74.23},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":74.12,"high":74.37,"low":74.12,"close":74.3,"volume":15978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":127,"vwap":74.33},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":74.23,"high":74.7,"low":73.99,"close":74.7,"volume":22206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":174,"vwap":74.4},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":74.14,"high":74.5,"low":73.96,"close":74.49,"volume":17994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":136,"vwap":74.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":74.33,"high":74.33,"low":73.01,"close":73.29,"volume":25398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":162,"vwap":73.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":73.71,"high":73.71,"low":73.15,"close":73.18,"volume":5580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":73.3},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":72.95,"high":73.31,"low":72.64,"close":73.21,"volume":18336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":73.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":72.62,"high":72.62,"low":71.81,"close":71.81,"volume":12162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":72.21},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":72.78,"high":73.08,"low":72.47,"close":72.71,"volume":8742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":72.87},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":73.17,"high":73.59,"low":73.17,"close":73.57,"volume":5394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":73.48},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":74.2,"high":74.2,"low":74.06,"close":74.15,"volume":18144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":74.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":74.01,"high":74.78,"low":74.01,"close":74.78,"volume":13446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":74.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":74.72,"high":74.96,"low":74.71,"close":74.96,"volume":11340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":74.86},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":75.01,"high":75.02,"low":74.97,"close":74.99,"volume":4896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":75.01},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":74.61,"high":74.64,"low":74.4,"close":74.55,"volume":5952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":74.55},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":74.54,"high":74.61,"low":74.45,"close":74.45,"volume":7770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":74.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":74.31,"high":74.39,"low":73.91,"close":73.91,"volume":12384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":74.22},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":74.54,"high":74.85,"low":73.58,"close":73.96,"volume":14286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":107,"vwap":74.15},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":74.56,"high":74.6,"low":74.17,"close":74.22,"volume":12018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":74.35},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":74.39,"high":74.66,"low":74.26,"close":74.59,"volume":12264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":74.5},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":74.66,"high":75.27,"low":74.66,"close":74.83,"volume":18312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":91,"vwap":74.98},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":74.72,"high":74.72,"low":73.98,"close":74.21,"volume":17082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":74.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":74.31,"high":74.92,"low":74.15,"close":74.79,"volume":37968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":211,"vwap":74.71},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":74.39,"high":75.21,"low":74.39,"close":75.06,"volume":18480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":141,"vwap":74.79},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":75.06,"high":75.06,"low":74.71,"close":74.89,"volume":17208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":115,"vwap":74.87},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":74.41,"high":74.41,"low":73.49,"close":74.02,"volume":13638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":94,"vwap":73.83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":74.7,"high":74.79,"low":74.17,"close":74.21,"volume":8046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":74.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":74.57,"high":74.73,"low":74.14,"close":74.38,"volume":15510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":74.45},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":72.98,"high":73.38,"low":72.42,"close":72.44,"volume":40170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":266,"vwap":72.92},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":72.84,"high":73.67,"low":72.43,"close":73.17,"volume":39354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":214,"vwap":72.96},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":73.97,"high":73.97,"low":73.48,"close":73.74,"volume":18432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":73.77},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":73.78,"high":74.32,"low":73.75,"close":74.08,"volume":14256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":74.09},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":74.12,"high":74.78,"low":74.08,"close":74.66,"volume":12714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":74.44},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":75.06,"high":75.38,"low":75.06,"close":75.24,"volume":8214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":75.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":75.54,"high":75.56,"low":75.17,"close":75.32,"volume":13836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":75.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":75.31,"high":75.31,"low":73.54,"close":74.8,"volume":17124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":130,"vwap":74.44},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":74.62,"high":74.75,"low":74.05,"close":74.34,"volume":19950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":125,"vwap":74.38},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":74.14,"high":74.85,"low":74.14,"close":74.52,"volume":12378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":74.65},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":74.75,"high":74.75,"low":72.68,"close":73.34,"volume":18444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":73.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":73.04,"high":73.04,"low":71.49,"close":72.04,"volume":49092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":299,"vwap":72.02},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":71.14,"high":71.47,"low":70.58,"close":70.93,"volume":24222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":170,"vwap":70.96},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":72.02,"high":72.8,"low":71.54,"close":72.74,"volume":17514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":72.15},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":72.63,"high":73.78,"low":72.63,"close":73.55,"volume":6726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":73.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":73.65,"high":73.65,"low":73.08,"close":73.09,"volume":11862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":73.34},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":73.26,"high":73.26,"low":72.86,"close":72.98,"volume":18252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":73.11},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":73.25,"high":73.25,"low":71.57,"close":71.57,"volume":18774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":72.21},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":71.68,"high":71.91,"low":71.25,"close":71.36,"volume":36444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":207,"vwap":71.61},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":70.99,"high":71.8,"low":70.59,"close":71.55,"volume":14208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":133,"vwap":71.36},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":71.87,"high":72.42,"low":71.87,"close":72.04,"volume":12504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":72.15},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":71.68,"high":72.07,"low":71.6,"close":71.92,"volume":6876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":71.76},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":71.66,"high":72.75,"low":71.66,"close":72.6,"volume":21462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":159,"vwap":72.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":72.61,"high":72.72,"low":71.55,"close":71.75,"volume":27252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":128,"vwap":72.06},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":71.63,"high":72.36,"low":71.62,"close":72.36,"volume":18312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":72.11},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":72.84,"high":73.31,"low":72.84,"close":73.28,"volume":53586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":73.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":72.6,"high":72.63,"low":71.65,"close":72.34,"volume":26232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":206,"vwap":72.09},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":71.53,"high":71.76,"low":71.28,"close":71.63,"volume":26100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":191,"vwap":71.56},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":70.64,"high":72.05,"low":70.64,"close":71.91,"volume":32922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":191,"vwap":71.67},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":70.41,"high":71.33,"low":69.96,"close":71.16,"volume":43800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":332,"vwap":70.81},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":71.51,"high":72.23,"low":71.32,"close":71.96,"volume":22626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":71.91},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":71.77,"high":72.16,"low":71.03,"close":71.87,"volume":61134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":388,"vwap":71.48},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":70.88,"high":71.32,"low":70.62,"close":70.77,"volume":20220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":70.89},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":70.23,"high":71.97,"low":69.82,"close":71.69,"volume":40812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":223,"vwap":70.81},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":71.95,"high":72.46,"low":71.7,"close":71.88,"volume":27432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":145,"vwap":72.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":72.1,"high":72.21,"low":71.58,"close":71.74,"volume":15792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":71.93},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":71.4,"high":71.4,"low":70.64,"close":70.71,"volume":11826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":94,"vwap":70.86},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":71.01,"high":71.01,"low":69.96,"close":69.96,"volume":14592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":134,"vwap":70.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":70.78,"high":71.34,"low":70.72,"close":70.88,"volume":16290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":70.98},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":71.19,"high":71.19,"low":70.81,"close":71.05,"volume":5496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":71.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":70.91,"high":70.91,"low":70.15,"close":70.15,"volume":13368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":70.58},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":69.18,"high":70.09,"low":69.16,"close":69.85,"volume":11694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":69.65},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":69.63,"high":69.63,"low":68.26,"close":68.39,"volume":14892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":68.59},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":69.61,"high":70.21,"low":69.37,"close":69.39,"volume":27450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":212,"vwap":69.66},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":68.92,"high":69.09,"low":68.62,"close":68.74,"volume":20562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":68.78},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":69.23,"high":69.36,"low":69.09,"close":69.11,"volume":14508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":120,"vwap":69.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":68.42,"high":68.43,"low":67.14,"close":67.14,"volume":25518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":67.72},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":66.71,"high":66.71,"low":65.77,"close":65.84,"volume":20988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":66.19},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":66.26,"high":66.26,"low":64.96,"close":65.26,"volume":12600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":65.66},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":66.13,"high":67.97,"low":66.13,"close":67.89,"volume":14058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":67.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":68.45,"high":69.23,"low":68.45,"close":68.73,"volume":23466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":130,"vwap":68.84},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":68.39,"high":68.86,"low":68.39,"close":68.79,"volume":11694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":68.64},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":68.82,"high":69.11,"low":68.79,"close":69.07,"volume":29418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":69.01},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":69.02,"high":69.47,"low":68.36,"close":69.47,"volume":31674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":119,"vwap":68.86},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":72.09,"high":72.24,"low":71.13,"close":71.48,"volume":34296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":230,"vwap":71.62},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":71.53,"high":72.22,"low":71.21,"close":72.12,"volume":10350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":71.81},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":72.42,"high":72.6,"low":72.35,"close":72.44,"volume":10710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":72.4},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":72.21,"high":73.35,"low":72.11,"close":73.35,"volume":18522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":72.73},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":73.98,"high":74.8,"low":73.98,"close":74.8,"volume":10716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":74.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":75.01,"high":75.85,"low":74.98,"close":75.84,"volume":20646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":148,"vwap":75.48},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":75.93,"high":76.03,"low":75.86,"close":76.03,"volume":6336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":75.94},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":76.64,"high":77.21,"low":76.64,"close":77.05,"volume":18804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":131,"vwap":76.92},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":76.59,"high":76.62,"low":76.24,"close":76.57,"volume":12882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":76.54},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":77.11,"high":77.13,"low":76.04,"close":76.16,"volume":31972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":303,"vwap":76.66},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":76.74,"high":77.52,"low":76.69,"close":77.52,"volume":24282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":316,"vwap":77.12},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":77.09,"high":77.5,"low":76.07,"close":76.74,"volume":24606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":321,"vwap":76.78},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":76.96,"high":77.95,"low":76.93,"close":77.94,"volume":11978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":147,"vwap":77.49},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":77.77,"high":78.33,"low":77.63,"close":78.3,"volume":8604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":225,"vwap":78.07},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":77.33,"high":77.69,"low":77.04,"close":77.52,"volume":15110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":388,"vwap":77.42},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":77.18,"high":77.58,"low":76.93,"close":77.22,"volume":15842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":425,"vwap":77.28},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":77.53,"high":78.06,"low":76.79,"close":77.94,"volume":13980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":330,"vwap":77.59},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":78.14,"high":78.7,"low":78.13,"close":78.42,"volume":10997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":253,"vwap":78.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":78.4,"high":78.65,"low":77.96,"close":78.25,"volume":4718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":107,"vwap":78.33},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":79.07,"high":79.07,"low":78.72,"close":78.83,"volume":3303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":78.88},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":79.7,"high":80.69,"low":79.7,"close":80.69,"volume":5765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":80.21},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":80.96,"high":81.19,"low":80.3,"close":80.51,"volume":12894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":194,"vwap":80.62},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":81.12,"high":81.55,"low":81.12,"close":81.52,"volume":7764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":175,"vwap":81.44},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":81.18,"high":82.05,"low":81.15,"close":81.76,"volume":13151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":294,"vwap":81.85},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":81.3,"high":81.58,"low":80.45,"close":81.5,"volume":13568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":231,"vwap":80.89},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":81.66,"high":82.66,"low":81.14,"close":82.43,"volume":6974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":174,"vwap":82.02},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":82.63,"high":83.51,"low":82.63,"close":83.4,"volume":15698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":283,"vwap":83.31},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":82.35,"high":82.83,"low":81.88,"close":82.06,"volume":19329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":455,"vwap":82.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":82.25,"high":82.25,"low":80.91,"close":81.55,"volume":18550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":386,"vwap":81.6},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":81.06,"high":81.31,"low":80.4,"close":80.67,"volume":10810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":278,"vwap":80.88},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":81.12,"high":81.89,"low":80.81,"close":81.85,"volume":20113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":171,"vwap":81.58},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":81.62,"high":82.29,"low":81.5,"close":82.06,"volume":19381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":172,"vwap":81.77},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":82.5,"high":82.54,"low":81.99,"close":82.04,"volume":7705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":82.33},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":82.74,"high":83.28,"low":82.66,"close":83.05,"volume":18024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":266,"vwap":82.95},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":83.07,"high":83.11,"low":82.67,"close":83,"volume":4442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":82.93},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":82.97,"high":83.86,"low":82.88,"close":83.77,"volume":9217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":139,"vwap":83.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":84,"high":84.45,"low":83.88,"close":84.29,"volume":18051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":341,"vwap":84.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":84.45,"high":85.23,"low":84.41,"close":84.99,"volume":13220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":166,"vwap":84.7},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":84.89,"high":85.23,"low":84.59,"close":84.9,"volume":32998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":385,"vwap":84.97},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":84.9,"high":84.9,"low":83.89,"close":84.07,"volume":17882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":222,"vwap":84.18},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":83.08,"high":84.27,"low":82.9,"close":84.05,"volume":15505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":189,"vwap":83.8},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":83.09,"high":83.17,"low":80.63,"close":80.84,"volume":15929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":279,"vwap":81.6},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":81.77,"high":81.95,"low":81.18,"close":81.37,"volume":19207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":238,"vwap":81.5},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":82.01,"high":82.46,"low":78.73,"close":80.84,"volume":29611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":469,"vwap":80.23},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":80.18,"high":80.84,"low":78.97,"close":79.13,"volume":20749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":361,"vwap":79.77},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":79.3,"high":80.9,"low":78.83,"close":80.76,"volume":37024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":391,"vwap":79.66},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":81.1,"high":81.4,"low":80.31,"close":81.08,"volume":37469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":546,"vwap":81.05},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":82.76,"high":83.55,"low":82.76,"close":83.35,"volume":17830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":246,"vwap":83.17},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":83.23,"high":83.24,"low":82.43,"close":82.43,"volume":11358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":169,"vwap":82.76},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":82.72,"high":82.72,"low":81.38,"close":81.5,"volume":64834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":857,"vwap":82.12},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":82.68,"high":83.06,"low":82.34,"close":83.01,"volume":13318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":370,"vwap":82.78},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":83.01,"high":83.18,"low":82.02,"close":82.25,"volume":34295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":367,"vwap":82.4},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":80.32,"high":81.22,"low":80.24,"close":80.38,"volume":18205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":527,"vwap":80.64},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":80.505,"high":81.08,"low":79.73,"close":80.125,"volume":16818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":212,"vwap":80.483778},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":81.065,"high":81.065,"low":79.37,"close":80.12,"volume":59179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":590,"vwap":80.119384},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":79.46,"high":80.6,"low":79.27,"close":79.81,"volume":43038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":289,"vwap":80.196034},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":80.44,"high":81.56,"low":79.97,"close":81.56,"volume":40037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":397,"vwap":81.091846},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":81.69,"high":82.86,"low":81.67,"close":82.69,"volume":33838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":293,"vwap":82.489421},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":82.285,"high":82.76,"low":81.9,"close":82.25,"volume":33812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":301,"vwap":82.399101},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":82.26,"high":82.74,"low":80.91,"close":81.405,"volume":64604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":539,"vwap":81.41491},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":81.93,"high":82.64,"low":81.93,"close":82.39,"volume":26749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":321,"vwap":82.458932},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":81.905,"high":82.08,"low":81.15,"close":81.74,"volume":52619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":378,"vwap":81.790911},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":81.45,"high":81.98,"low":80.88,"close":81.9,"volume":33900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":274,"vwap":81.654375},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":82.205,"high":82.83,"low":81.77,"close":82.77,"volume":50688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":305,"vwap":82.564532},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":82.775,"high":83.32,"low":82.34,"close":83.315,"volume":56324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":580,"vwap":82.970258},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":82.71,"high":82.725,"low":81.91,"close":82.02,"volume":25471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":295,"vwap":82.218403},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":82.47,"high":83,"low":82.09,"close":82.9,"volume":57463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":345,"vwap":82.740511},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":83.235,"high":83.33,"low":82.465,"close":83.3,"volume":19406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":236,"vwap":83.049138},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":82.87,"high":82.87,"low":81.54,"close":81.94,"volume":39647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":549,"vwap":82.211431},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":80.315,"high":81.43,"low":79.74,"close":80.85,"volume":31613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":422,"vwap":80.770641},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":81.54,"high":81.8,"low":80.9,"close":80.95,"volume":25847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":321,"vwap":81.290469},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":81.925,"high":82.03,"low":81.43,"close":81.945,"volume":13631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":149,"vwap":81.884941},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":81.54,"high":82.11,"low":81.53,"close":81.735,"volume":18013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":163,"vwap":81.828004},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":80.64,"high":80.72,"low":79.88,"close":80.33,"volume":16578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":209,"vwap":80.301736},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":80.27,"high":80.645,"low":79.61,"close":79.81,"volume":18673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":173,"vwap":80.013397},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":80.47,"high":80.71,"low":79.04,"close":79.5,"volume":14998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":175,"vwap":79.467728},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":79.115,"high":79.56,"low":78.38,"close":79.32,"volume":20552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":202,"vwap":79.17378},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":79.05,"high":79.53,"low":77.61,"close":77.61,"volume":31035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":407,"vwap":78.354127},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":79.13,"high":80.255,"low":79.01,"close":80.125,"volume":26070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":266,"vwap":79.897177},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":81.2,"high":81.56,"low":79.98,"close":81.405,"volume":31999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":367,"vwap":80.928771},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":81.82,"high":83.31,"low":81.82,"close":83.13,"volume":17998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":227,"vwap":82.735493},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":83.82,"high":85.37,"low":83.795,"close":85.055,"volume":27077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":242,"vwap":84.781562},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":85.775,"high":86.12,"low":84.89,"close":84.89,"volume":24599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":300,"vwap":85.419871},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":84.755,"high":85.36,"low":84.59,"close":84.835,"volume":18167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":229,"vwap":85.001743},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":85.365,"high":85.57,"low":85.095,"close":85.44,"volume":23852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":206,"vwap":85.344582},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":85.53,"high":85.73,"low":85.12,"close":85.195,"volume":24751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":343,"vwap":85.422034},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":85.61,"high":85.61,"low":84.61,"close":84.685,"volume":32725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":319,"vwap":85.075706},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":85.5,"high":85.5,"low":84.995,"close":85.04,"volume":30831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":343,"vwap":85.181525},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":85.27,"high":85.96,"low":85.18,"close":85.665,"volume":30360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":424,"vwap":85.707302},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":85.73,"high":85.8,"low":85.235,"close":85.355,"volume":38762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":484,"vwap":85.508841},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":85.37,"high":85.53,"low":85.04,"close":85.05,"volume":17610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":185,"vwap":85.269727},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":84.115,"high":84.32,"low":83.83,"close":83.955,"volume":30205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":409,"vwap":83.994781},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":84.155,"high":84.155,"low":83.49,"close":83.705,"volume":27892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":309,"vwap":83.792627},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":83.55,"high":83.74,"low":83.07,"close":83.15,"volume":25612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":327,"vwap":83.346416},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":83.595,"high":83.705,"low":83.25,"close":83.45,"volume":24090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":264,"vwap":83.499109},{"source":"alpaca","symbol":"VOOG","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":83.185,"high":83.25,"low":82.62,"close":82.9,"volume":39933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":399,"vwap":82.971718},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":125.65,"high":125.78,"low":124.05,"close":124.8,"volume":682830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4479,"vwap":124.98},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":124.47,"high":126.23,"low":124.44,"close":126.2,"volume":272730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2040,"vwap":125.74},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":126.81,"high":128.18,"low":126.81,"close":127.82,"volume":210336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1782,"vwap":127.72},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":127.32,"high":127.58,"low":126.24,"close":126.82,"volume":228532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1861,"vwap":126.98},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":127.38,"high":127.72,"low":126.96,"close":127.47,"volume":288998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2394,"vwap":127.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":127.93,"high":128.73,"low":127.34,"close":128.24,"volume":266620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2123,"vwap":128.04},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":128.59,"high":128.67,"low":127.15,"close":127.8,"volume":158252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1463,"vwap":127.82},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":127.09,"high":127.99,"low":127.08,"close":127.23,"volume":265104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2013,"vwap":127.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":126.98,"high":127.46,"low":125.94,"close":127.14,"volume":286892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3215,"vwap":127.04},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":128.63,"high":128.88,"low":128.27,"close":128.27,"volume":261834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1779,"vwap":128.58},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":128.39,"high":128.74,"low":126.79,"close":128.66,"volume":355254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2786,"vwap":128.12},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":128.82,"high":130.04,"low":128.58,"close":129.83,"volume":400286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2857,"vwap":129.59},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":130.24,"high":130.3,"low":129.43,"close":129.75,"volume":333516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2520,"vwap":129.74},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":129.9,"high":130.81,"low":129.85,"close":129.93,"volume":220110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1849,"vwap":130.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":129.84,"high":129.84,"low":127.81,"close":128.7,"volume":423958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2904,"vwap":128.75},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":129.06,"high":129.63,"low":128.31,"close":129.48,"volume":283792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2142,"vwap":129.08},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":129.78,"high":130.25,"low":129.31,"close":129.98,"volume":218536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1830,"vwap":129.89},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":129.95,"high":130.63,"low":129.77,"close":130.35,"volume":149376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1545,"vwap":130.32},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":130.77,"high":131.38,"low":130.57,"close":131.36,"volume":251574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2603,"vwap":131.03},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":132.28,"high":132.92,"low":131.16,"close":131.35,"volume":393016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2970,"vwap":131.89},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":131.42,"high":132.08,"low":130.72,"close":131.66,"volume":288672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2234,"vwap":131.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":133.26,"high":133.26,"low":130.07,"close":130.62,"volume":339748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3172,"vwap":131.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":129.3,"high":129.3,"low":127.22,"close":127.9,"volume":405190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3396,"vwap":128.07},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":129.13,"high":130.48,"low":129.13,"close":130.41,"volume":362008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2981,"vwap":130.17},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":130.93,"high":131.04,"low":129.09,"close":129.35,"volume":291328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2456,"vwap":129.82},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":129.53,"high":130.98,"low":129.49,"close":130.86,"volume":226000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2072,"vwap":130.4},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":132.28,"high":132.48,"low":129.9,"close":130.95,"volume":266528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2289,"vwap":131.05},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":131.38,"high":132.4,"low":131.22,"close":132.26,"volume":269208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2600,"vwap":131.98},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":132.27,"high":132.77,"low":131.08,"close":131.43,"volume":213260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1888,"vwap":131.91},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":131.94,"high":133.44,"low":131.36,"close":133.41,"volume":380258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3097,"vwap":132.81},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":134.1,"high":134.29,"low":132.97,"close":133.47,"volume":407150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3387,"vwap":133.46},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":132.76,"high":133.61,"low":132.49,"close":133.2,"volume":405440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3251,"vwap":133.08},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":132.86,"high":132.86,"low":131.63,"close":132.18,"volume":318952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2615,"vwap":132.18},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":131.99,"high":132.56,"low":131.87,"close":132.44,"volume":272574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2196,"vwap":132.27},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":132.39,"high":132.42,"low":129.9,"close":130.14,"volume":366614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2860,"vwap":130.69},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":129.63,"high":129.63,"low":127.27,"close":129.26,"volume":638882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4141,"vwap":128.47},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":128.97,"high":129.45,"low":128.23,"close":128.75,"volume":244322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2052,"vwap":128.81},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":128.69,"high":131.36,"low":128.33,"close":130.52,"volume":347480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2702,"vwap":130.57},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":130.36,"high":131.01,"low":129.87,"close":130.24,"volume":210586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1792,"vwap":130.49},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":130.34,"high":131,"low":130.17,"close":130.87,"volume":286872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2268,"vwap":130.69},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":130.89,"high":131.67,"low":130.39,"close":131.49,"volume":244506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1731,"vwap":131.18},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":131.63,"high":132.86,"low":131.11,"close":132.54,"volume":273750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2107,"vwap":132.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":131.93,"high":132.02,"low":130.07,"close":130.54,"volume":588634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3614,"vwap":130.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":128.07,"high":129.33,"low":127.49,"close":129.29,"volume":421286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2797,"vwap":128.55},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":129.84,"high":130.24,"low":129.03,"close":129.98,"volume":429110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3004,"vwap":129.65},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":129.56,"high":130.69,"low":128.94,"close":130.63,"volume":391212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3012,"vwap":129.9},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":131.79,"high":131.88,"low":129.46,"close":130.76,"volume":585718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3999,"vwap":130.47},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":131.48,"high":132.2,"low":131.42,"close":131.71,"volume":439754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3688,"vwap":131.81},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":132.01,"high":132.11,"low":131.05,"close":131.97,"volume":407352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2797,"vwap":131.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":134.55,"high":135.23,"low":133.78,"close":134.39,"volume":405768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3625,"vwap":134.58},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":135.16,"high":135.4,"low":134.62,"close":134.76,"volume":488752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3568,"vwap":134.91},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":135.13,"high":135.2,"low":134.47,"close":134.73,"volume":378576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2909,"vwap":134.86},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":134.92,"high":135.96,"low":134.8,"close":135.94,"volume":531814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3329,"vwap":135.61},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":136.31,"high":136.35,"low":135.31,"close":135.46,"volume":384920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3386,"vwap":135.65},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":135.4,"high":135.55,"low":133.65,"close":135.05,"volume":386890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3444,"vwap":134.83},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":136.72,"high":137.71,"low":136.14,"close":137.33,"volume":476178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5004,"vwap":137.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":137.74,"high":138.84,"low":137.46,"close":138.69,"volume":503226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3571,"vwap":138.18},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":138.49,"high":140.88,"low":138.49,"close":140.8,"volume":398158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3341,"vwap":139.98},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":140.62,"high":140.79,"low":138.99,"close":139.55,"volume":361824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2912,"vwap":139.71},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":139.83,"high":139.87,"low":137.8,"close":138.69,"volume":263180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2524,"vwap":138.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":137.38,"high":138.77,"low":136.61,"close":138.43,"volume":395296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3167,"vwap":137.89},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":138.51,"high":138.98,"low":137.68,"close":138.85,"volume":326978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2715,"vwap":138.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":139.7,"high":140.41,"low":139.32,"close":139.56,"volume":295184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2387,"vwap":139.76},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":139.68,"high":140.5,"low":139.32,"close":140.47,"volume":682666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5144,"vwap":139.92},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":139.67,"high":141.84,"low":139.64,"close":141.73,"volume":375462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2915,"vwap":141.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":143.03,"high":143.07,"low":141.89,"close":142.59,"volume":425914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3130,"vwap":142.47},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":142.72,"high":143.36,"low":141.31,"close":141.81,"volume":357740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3086,"vwap":142.42},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":143.76,"high":144.12,"low":143.17,"close":143.23,"volume":429242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3387,"vwap":143.71},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":143.94,"high":144.18,"low":141.54,"close":142.29,"volume":403806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3281,"vwap":142.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":142.54,"high":144.77,"low":142.53,"close":144.75,"volume":412936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3961,"vwap":144.13},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":144.75,"high":144.81,"low":143.78,"close":144.54,"volume":290440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2318,"vwap":144.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":144.78,"high":145.1,"low":138.6,"close":138.64,"volume":1967648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11620,"vwap":141.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":141.84,"high":142.49,"low":141.03,"close":142.03,"volume":709768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4336,"vwap":141.86},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":140.16,"high":141.61,"low":138.63,"close":140.17,"volume":1159160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6323,"vwap":140.47},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":141.97,"high":142.71,"low":139.86,"close":141.6,"volume":923722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5959,"vwap":141.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":142.54,"high":143.23,"low":140.74,"close":141.74,"volume":1171692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7701,"vwap":141.94},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":140.87,"high":142.36,"low":140,"close":141.89,"volume":1236092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7576,"vwap":141.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":142.7,"high":144.14,"low":142.67,"close":143.56,"volume":572932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4062,"vwap":143.71},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":143.5,"high":144.1,"low":142.93,"close":143.59,"volume":560994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4214,"vwap":143.62},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":143.57,"high":143.83,"low":140.42,"close":142.23,"volume":1025460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6147,"vwap":141.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":141.89,"high":144.2,"low":141.79,"close":144.02,"volume":576550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4422,"vwap":143.67},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":145.63,"high":146.7,"low":145.49,"close":146.24,"volume":392018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2676,"vwap":146.23},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":148.18,"high":149.04,"low":148.04,"close":148.95,"volume":353612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2710,"vwap":148.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":149.58,"high":150.97,"low":149.13,"close":150.38,"volume":323466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2115,"vwap":150.15},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":151.73,"high":152.38,"low":150.39,"close":151.48,"volume":768142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5647,"vwap":151.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":150.63,"high":151.37,"low":149.56,"close":149.66,"volume":728764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4459,"vwap":150.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":151.08,"high":151.15,"low":148.89,"close":149.75,"volume":565764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3527,"vwap":149.96},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":151.23,"high":151.44,"low":149.54,"close":150.38,"volume":578644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4376,"vwap":150.32},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":147.66,"high":148.58,"low":146.15,"close":146.41,"volume":506552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4262,"vwap":147.09},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":146.01,"high":148.13,"low":145.94,"close":146.94,"volume":637926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5706,"vwap":147.3},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":146.72,"high":146.87,"low":143.28,"close":143.94,"volume":1355246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9175,"vwap":144.58},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":142.73,"high":143.53,"low":140.26,"close":143.53,"volume":962162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8076,"vwap":142},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":146.1,"high":147.45,"low":145.39,"close":147.21,"volume":565548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5171,"vwap":146.74},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":146.19,"high":146.47,"low":144.96,"close":145.92,"volume":587006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5204,"vwap":145.86},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":147.1,"high":147.12,"low":145.52,"close":146.44,"volume":548188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4957,"vwap":146.17},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":145.55,"high":145.75,"low":141.97,"close":142.74,"volume":1180384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9495,"vwap":143.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":140.1,"high":144.8,"low":139.65,"close":143.5,"volume":1369124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9246,"vwap":143.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":142.16,"high":143.7,"low":140.14,"close":141.26,"volume":1620854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11515,"vwap":141.82},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":139.91,"high":140.67,"low":137.71,"close":138.93,"volume":2197600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15374,"vwap":139.17},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":139.06,"high":141.5,"low":138.62,"close":139.97,"volume":1584022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11383,"vwap":140.02},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":143.18,"high":143.66,"low":135.23,"close":135.52,"volume":3587750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19318,"vwap":138.24},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":135.69,"high":137.87,"low":133.22,"close":136.07,"volume":2940112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17547,"vwap":135.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":137,"high":139.79,"low":136.96,"close":139.37,"volume":905276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7065,"vwap":138.94},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":137.95,"high":140.03,"low":136.12,"close":139.69,"volume":1434512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9780,"vwap":138.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":141.08,"high":141.93,"low":140.29,"close":141.36,"volume":526840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3877,"vwap":141.24},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":141.65,"high":142.5,"low":141.28,"close":142.49,"volume":238062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2201,"vwap":142},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":141.15,"high":143.02,"low":140.75,"close":142.63,"volume":570156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5020,"vwap":142.07},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":143.42,"high":144.93,"low":143.11,"close":144.06,"volume":682116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4886,"vwap":144.15},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":143.36,"high":144.52,"low":142.69,"close":144.41,"volume":562276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4955,"vwap":143.92},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":144.62,"high":145.21,"low":143.96,"close":144.93,"volume":371312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3486,"vwap":144.62},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":145.55,"high":146.7,"low":145.25,"close":146,"volume":226549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4621,"vwap":145.94},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":146.83,"high":147.8,"low":146.34,"close":147.08,"volume":231505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4042,"vwap":147},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":146.76,"high":147.66,"low":146.39,"close":147.43,"volume":175445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3515,"vwap":147.28},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":147.05,"high":148.61,"low":146.27,"close":148.15,"volume":233940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4195,"vwap":147.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":146.4,"high":147.55,"low":144.57,"close":147.43,"volume":335439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5569,"vwap":146.27},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":146.3,"high":146.47,"low":142.7,"close":143.13,"volume":479788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6440,"vwap":143.99},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":144.01,"high":144.02,"low":141.47,"close":141.78,"volume":423247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6850,"vwap":142.48},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":141.28,"high":142.4,"low":140.76,"close":141.97,"volume":379592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6337,"vwap":141.65},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":142.11,"high":142.25,"low":138.78,"close":138.85,"volume":495198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7800,"vwap":139.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":141.27,"high":141.85,"low":140.27,"close":140.96,"volume":524853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8481,"vwap":141.12},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":142.03,"high":144.04,"low":142.03,"close":144,"volume":508000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7577,"vwap":143.6},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":145.64,"high":145.64,"low":144.32,"close":144.8,"volume":257246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4639,"vwap":144.77},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":144.33,"high":145.63,"low":144.02,"close":145.56,"volume":279683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4726,"vwap":145.12},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":145.39,"high":146.13,"low":145.35,"close":145.98,"volume":138126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2190,"vwap":145.84},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":146.29,"high":146.62,"low":145.91,"close":146.16,"volume":153553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3282,"vwap":146.31},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":144.95,"high":146.01,"low":144.72,"close":145.56,"volume":503336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7272,"vwap":145.38},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":145.47,"high":145.9,"low":145.02,"close":145.06,"volume":197657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3836,"vwap":145.38},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":145.28,"high":145.37,"low":143.56,"close":143.63,"volume":301810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4852,"vwap":144.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":145.28,"high":146.14,"low":143.06,"close":143.97,"volume":318570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5305,"vwap":144.28},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":145.78,"high":146.03,"low":143.9,"close":144.28,"volume":509235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9339,"vwap":144.85},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":144.89,"high":146.4,"low":144.28,"close":146.29,"volume":589623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8249,"vwap":145.75},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":146.09,"high":147.01,"low":145.71,"close":146.16,"volume":454721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6928,"vwap":146.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":145.39,"high":145.5,"low":143.15,"close":143.92,"volume":581796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8541,"vwap":143.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":144.23,"high":146.21,"low":143.69,"close":145.79,"volume":760664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9669,"vwap":145.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":144.79,"high":146.93,"low":144.79,"close":146.43,"volume":531479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7372,"vwap":146.25},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":146.38,"high":147.16,"low":145.5,"close":146.13,"volume":846691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9699,"vwap":146.21},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":145.09,"high":145.53,"low":142.97,"close":144.34,"volume":1003483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10112,"vwap":143.84},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":146.65,"high":147.18,"low":144.96,"close":145.07,"volume":673400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9869,"vwap":146.23},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":146.36,"high":146.59,"low":144.67,"close":145.24,"volume":594030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7621,"vwap":145.55},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":142.66,"high":143.74,"low":141.28,"close":141.52,"volume":756416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9436,"vwap":142.49},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":142.23,"high":144.69,"low":141.64,"close":143.46,"volume":636405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7665,"vwap":143.01},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":145.29,"high":145.29,"low":143.84,"close":144.55,"volume":422343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6874,"vwap":144.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":144.13,"high":145.47,"low":143.4,"close":144.74,"volume":388648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5291,"vwap":144.59},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":144.92,"high":146.35,"low":144.56,"close":145.76,"volume":358506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4583,"vwap":145.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":147.03,"high":148.24,"low":146.69,"close":147.73,"volume":635961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9163,"vwap":147.8},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":148.64,"high":149.54,"low":148.26,"close":148.82,"volume":793432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9336,"vwap":148.85},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":147.36,"high":147.54,"low":142.94,"close":146.48,"volume":1099154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13004,"vwap":145.02},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":145.68,"high":146.33,"low":142.65,"close":143.51,"volume":763339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8800,"vwap":144.18},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":143.15,"high":145.78,"low":143.15,"close":144.91,"volume":1089835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10831,"vwap":145.19},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":145.57,"high":145.57,"low":139.84,"close":141.74,"volume":1116321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10040,"vwap":141.39},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":140.57,"high":140.66,"low":135.79,"close":137.8,"volume":1357683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13687,"vwap":137.98},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":136.84,"high":138.13,"low":134.76,"close":135.27,"volume":980077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11423,"vwap":136.05},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":137.65,"high":141.12,"low":137.09,"close":140.71,"volume":1361108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12963,"vwap":139.93},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":140.25,"high":143.68,"low":139.6,"close":142.99,"volume":460150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7624,"vwap":142.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":143.46,"high":143.75,"low":142.04,"close":142.18,"volume":438175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6395,"vwap":142.89},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":143.97,"high":144.37,"low":141.03,"close":142.56,"volume":432973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6546,"vwap":142.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":143.04,"high":143.42,"low":138.58,"close":138.87,"volume":449727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7173,"vwap":139.96},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":139.21,"high":140.55,"low":137.65,"close":139.25,"volume":464129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6795,"vwap":139.46},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":138.24,"high":140.1,"low":136.69,"close":139.16,"volume":690927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6863,"vwap":138.57},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":139.6,"high":141.77,"low":138.95,"close":140.56,"volume":441891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5659,"vwap":140.81},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":139.64,"high":140.37,"low":138.97,"close":139.85,"volume":498616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5963,"vwap":139.58},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":138.88,"high":141.41,"low":138.72,"close":140.56,"volume":316380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3969,"vwap":140.41},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":139.78,"high":140.29,"low":137.56,"close":138.22,"volume":620104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6192,"vwap":138.47},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":138.86,"high":140.58,"low":137.97,"close":139.97,"volume":346466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4163,"vwap":139.97},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":141.01,"high":142.99,"low":140.87,"close":142.66,"volume":662355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6568,"vwap":142.46},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":142.56,"high":142.64,"low":138.94,"close":140.66,"volume":887316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8809,"vwap":140.31},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":138.04,"high":139.41,"low":137.68,"close":138.41,"volume":539598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6479,"vwap":138.46},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":136.48,"high":139.62,"low":136.25,"close":139.17,"volume":716435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7062,"vwap":138.69},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":135.91,"high":137.98,"low":134.66,"close":137.19,"volume":1022071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9403,"vwap":136.55},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":137.84,"high":140.27,"low":137.71,"close":139.48,"volume":272193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4024,"vwap":139.4},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":138.86,"high":140.91,"low":137.78,"close":139.82,"volume":656308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5880,"vwap":139.44},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":137.53,"high":139.48,"low":136.47,"close":136.93,"volume":655239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6527,"vwap":138.06},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":135.64,"high":139.86,"low":135.16,"close":139.45,"volume":539208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7611,"vwap":137.41},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":139.48,"high":141.02,"low":138.68,"close":139.44,"volume":828808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9177,"vwap":140.06},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":140.25,"high":141.25,"low":139.23,"close":140.1,"volume":354948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5312,"vwap":140.16},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":138.94,"high":139.39,"low":137.34,"close":137.46,"volume":600380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6387,"vwap":137.98},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":138.09,"high":139.34,"low":136.19,"close":136.46,"volume":411220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5347,"vwap":137.06},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":138.36,"high":139.72,"low":138.19,"close":138.46,"volume":518243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6776,"vwap":138.75},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":139.05,"high":139.9,"low":138.59,"close":139.21,"volume":265525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4471,"vwap":139.23},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":138.98,"high":139.71,"low":137.61,"close":137.64,"volume":342604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5147,"vwap":138.77},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":135.62,"high":138.81,"low":135.15,"close":138.1,"volume":455002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7102,"vwap":137.43},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":137.52,"high":137.53,"low":134.05,"close":135.01,"volume":733601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7378,"vwap":135.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":137.31,"high":139.03,"low":136.07,"close":136.82,"volume":704731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8736,"vwap":137.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":135.97,"high":136.75,"low":134.73,"close":136.01,"volume":855425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8609,"vwap":135.9},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":137.07,"high":137.79,"low":136.17,"close":136.62,"volume":502382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6386,"vwap":136.77},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":134.91,"high":135.34,"low":132.27,"close":132.31,"volume":534793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6022,"vwap":133.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":131.34,"high":131.88,"low":129.43,"close":129.74,"volume":727488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7185,"vwap":130.28},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":130.89,"high":131.39,"low":126.53,"close":127.36,"volume":592716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7038,"vwap":127.98},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":128.99,"high":133.05,"low":128.9,"close":132.81,"volume":659777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7389,"vwap":131.57},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":134.03,"high":135.88,"low":133.66,"close":134.79,"volume":486601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7108,"vwap":135},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":131.75,"high":135.87,"low":131.23,"close":135.8,"volume":324317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4300,"vwap":134.74},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":136.32,"high":137.07,"low":135.56,"close":136.63,"volume":439137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4801,"vwap":136.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":135.95,"high":137.3,"low":133.97,"close":137.27,"volume":185800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2941,"vwap":135.8},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":143.01,"high":143.37,"low":140.58,"close":141.56,"volume":464006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7004,"vwap":141.8},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":141.66,"high":142,"low":140.21,"close":141.87,"volume":258057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4752,"vwap":141.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":142.5,"high":143.36,"low":141.77,"close":142.4,"volume":446355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6557,"vwap":142.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":142.13,"high":145.5,"low":142.01,"close":145.43,"volume":351443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4747,"vwap":143.99},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":146.98,"high":147.73,"low":145.91,"close":147.72,"volume":454056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6205,"vwap":146.9},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":148.15,"high":150.19,"low":147.81,"close":150.05,"volume":432335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5368,"vwap":149.15},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":150.88,"high":151.98,"low":149.61,"close":151.85,"volume":315510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4863,"vwap":151.4},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":153.91,"high":154.61,"low":153.33,"close":154.15,"volume":293001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4095,"vwap":154.05},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":154.18,"high":154.53,"low":152.86,"close":154.41,"volume":248078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3615,"vwap":153.94},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":154.89,"high":155.87,"low":153.98,"close":154.51,"volume":404690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5075,"vwap":154.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":155.98,"high":157.96,"low":155.36,"close":157.94,"volume":292371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3787,"vwap":157.05},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":156.56,"high":157.57,"low":153.83,"close":155.64,"volume":582873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6501,"vwap":155.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":158.29,"high":160.2,"low":157.42,"close":160.08,"volume":463698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7556,"vwap":159.42},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":159.91,"high":160.43,"low":158.63,"close":160.39,"volume":252602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4794,"vwap":159.64},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":157.14,"high":158.44,"low":155.99,"close":157.66,"volume":301915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5369,"vwap":157.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":158.6,"high":158.95,"low":157.57,"close":158.92,"volume":259157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4754,"vwap":158.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":159.34,"high":159.6,"low":156.7,"close":159.22,"volume":313708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5845,"vwap":158.4},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":160.07,"high":162.08,"low":160.03,"close":161.64,"volume":384793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4695,"vwap":161.62},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":162.56,"high":163.03,"low":160.72,"close":161.83,"volume":462186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6304,"vwap":161.99},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":163.68,"high":165.82,"low":163.42,"close":165.38,"volume":481535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6019,"vwap":165.17},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":167.45,"high":169.88,"low":166.68,"close":169.78,"volume":403488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5212,"vwap":168.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":170.14,"high":171.74,"low":168.53,"close":169.48,"volume":588284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8866,"vwap":169.88},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":171.39,"high":175.39,"low":171.18,"close":175.32,"volume":461749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5720,"vwap":174.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":175.87,"high":178.06,"low":175.71,"close":177.68,"volume":602006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6962,"vwap":177.24},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":175.88,"high":176.75,"low":171.01,"close":175.01,"volume":907634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10302,"vwap":173.7},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":176.93,"high":177.48,"low":174.05,"close":176.66,"volume":568638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6003,"vwap":176.23},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":177.13,"high":179.97,"low":176.68,"close":179.27,"volume":561096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10673,"vwap":179.13},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":175.96,"high":178.47,"low":174.56,"close":176.07,"volume":528606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6299,"vwap":176.66},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":177.29,"high":177.62,"low":171.75,"close":174.17,"volume":1368996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10650,"vwap":173.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":172.51,"high":174.96,"low":170.66,"close":173.03,"volume":1042135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7662,"vwap":172.94},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":174.51,"high":176.97,"low":173.75,"close":176.91,"volume":565877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5940,"vwap":176.05},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":176.24,"high":178.77,"low":175.78,"close":178.32,"volume":443127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6061,"vwap":177.39},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":179.89,"high":181.44,"low":179.44,"close":180.15,"volume":642108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7477,"vwap":180.6},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":183.16,"high":185.78,"low":182.37,"close":184.95,"volume":565850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8308,"vwap":184.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":185.97,"high":186.01,"low":182.34,"close":184.18,"volume":650543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6470,"vwap":183.8},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":184.7,"high":187.35,"low":183.57,"close":186.65,"volume":697805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7187,"vwap":186.2},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":189.11,"high":191.4,"low":188.97,"close":190.81,"volume":509065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6324,"vwap":190.38},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":192.09,"high":196.24,"low":191.17,"close":195.53,"volume":906491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19831,"vwap":194.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":196.33,"high":198.05,"low":195.59,"close":197.97,"volume":419466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11221,"vwap":197.01},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":198.19,"high":198.37,"low":194.3,"close":196,"volume":739439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14647,"vwap":196.04},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":191.29,"high":194.51,"low":189.49,"close":192.89,"volume":849545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12710,"vwap":191.96},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":188.66,"high":188.99,"low":179.59,"close":180.05,"volume":1988700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27351,"vwap":183.57},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":184.9,"high":186.48,"low":182.98,"close":184.02,"volume":1016220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13760,"vwap":184.74},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":185.85,"high":186.78,"low":172.77,"close":180.57,"volume":2246496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32017,"vwap":179.13},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":177.93,"high":182.19,"low":175.95,"close":176.28,"volume":1538049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15978,"vwap":178.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":177.53,"high":183.4,"low":176.32,"close":182.97,"volume":1080834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13732,"vwap":180.21},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":182.98,"high":185.62,"low":181.47,"close":184.59,"volume":978338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10787,"vwap":184.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":190.23,"high":191.82,"low":189.58,"close":191.6,"volume":1095994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12701,"vwap":191},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":191.16,"high":192.02,"low":186.22,"close":186.27,"volume":849411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10720,"vwap":188.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":188.69,"high":189.73,"low":185.1,"close":185.52,"volume":1052741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11579,"vwap":187.9},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":190.15,"high":191.76,"low":189.2,"close":191.08,"volume":947727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11162,"vwap":190.69},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":192.895,"high":194.26,"low":190.89,"close":192.25,"volume":664790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9092,"vwap":192.47277},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":184.55,"high":187.25,"low":183.72,"close":184.16,"volume":1070561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14787,"vwap":185.250865},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":184.065,"high":185.63,"low":180.82,"close":183.14,"volume":453226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16158,"vwap":183.316117},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":188.285,"high":188.375,"low":180.375,"close":184.58,"volume":825158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17670,"vwap":183.641725},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":181.12,"high":183.02,"low":179.91,"close":180.78,"volume":584651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12737,"vwap":181.752296},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":183.055,"high":185.65,"low":178.68,"close":185.42,"volume":434062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10857,"vwap":183.279974},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":185.87,"high":190.93,"low":185.725,"close":190.45,"volume":520124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11496,"vwap":189.434576},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":187.045,"high":187.965,"low":185.4,"close":185.65,"volume":512743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10277,"vwap":186.633594},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":185.49,"high":187.38,"low":178.72,"close":180.5,"volume":646683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13198,"vwap":181.346911},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":182.22,"high":185.69,"low":182.22,"close":183.56,"volume":430349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11305,"vwap":184.283089},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":179.64,"high":180.68,"low":176.47,"close":179.2,"volume":569532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7466,"vwap":178.633091},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":177.455,"high":181.625,"low":177.21,"close":181.39,"volume":529143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8088,"vwap":179.875306},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":184.73,"high":186.36,"low":183.71,"close":185.315,"volume":476097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6915,"vwap":185.654791},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":184.18,"high":186.22,"low":183.29,"close":185.81,"volume":333560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5663,"vwap":185.295088},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":183.25,"high":183.81,"low":180.59,"close":181.28,"volume":589954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7672,"vwap":181.888163},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":183.555,"high":184.42,"low":181.36,"close":183.59,"volume":383309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5634,"vwap":183.398176},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":185.125,"high":185.125,"low":178.24,"close":181.57,"volume":757755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7387,"vwap":180.720471},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":179.18,"high":179.39,"low":176.43,"close":177.485,"volume":448589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6372,"vwap":177.706174},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":173.01,"high":177.89,"low":171.395,"close":175.55,"volume":625299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8112,"vwap":174.824852},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":177.07,"high":178.69,"low":175.52,"close":175.75,"volume":290644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5080,"vwap":176.924964},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":179.535,"high":181.015,"low":178.195,"close":180.71,"volume":435710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6587,"vwap":180.167172},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":178.26,"high":181.43,"low":178.26,"close":180.22,"volume":324157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5186,"vwap":180.410321},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":178.985,"high":180.36,"low":177.34,"close":178.43,"volume":477354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7226,"vwap":178.568956},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":177.76,"high":178.97,"low":175.06,"close":175.93,"volume":488277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9021,"vwap":176.583373},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":177.99,"high":178.01,"low":171.74,"close":174.3,"volume":453438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7374,"vwap":174.371508},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":171.12,"high":172.13,"low":167.54,"close":171.07,"volume":590109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8731,"vwap":170.394707},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":171.085,"high":172.49,"low":166.48,"close":166.52,"volume":698118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8684,"vwap":169.14919},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":172.3,"high":176.08,"low":172.17,"close":175.635,"volume":1074703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15582,"vwap":174.929536},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":177.33,"high":178.57,"low":172.73,"close":175.25,"volume":754733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8002,"vwap":175.077317},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":174.3,"high":178.92,"low":173.055,"close":178.09,"volume":427997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7998,"vwap":177.27572},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":182.385,"high":187.7,"low":181.95,"close":186.86,"volume":796674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13152,"vwap":185.881164},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":187.255,"high":188.54,"low":185.73,"close":185.89,"volume":403397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5599,"vwap":187.139346},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":183.255,"high":186.89,"low":182.23,"close":185.32,"volume":339721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5804,"vwap":185.683856},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":188.08,"high":188.71,"low":185.76,"close":187.96,"volume":444139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5379,"vwap":187.347327},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":187.98,"high":188.815,"low":186.265,"close":186.32,"volume":303520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5706,"vwap":187.208271},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":187.46,"high":187.47,"low":185.13,"close":186.115,"volume":297943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4947,"vwap":186.210293},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":189.44,"high":189.58,"low":188.365,"close":188.88,"volume":366884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5122,"vwap":188.914772},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":189.075,"high":191.71,"low":188.9,"close":190.77,"volume":264680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4564,"vwap":190.978753},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":191.185,"high":191.33,"low":189.25,"close":190.025,"volume":204921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4382,"vwap":190.040284},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":190.78,"high":191.75,"low":190.11,"close":190.27,"volume":399712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4244,"vwap":190.746255},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":186.38,"high":187.48,"low":184.34,"close":185.59,"volume":577734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6572,"vwap":185.569671},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":186.36,"high":186.7,"low":182.45,"close":183.64,"volume":402172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5697,"vwap":184.131103},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":183.645,"high":184.71,"low":182.66,"close":183.12,"volume":288228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3993,"vwap":183.424747},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":184.23,"high":184.24,"low":181.96,"close":183.32,"volume":301301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3272,"vwap":183.185366},{"source":"alpaca","symbol":"XLK","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":181.65,"high":181.65,"low":178.83,"close":180.04,"volume":388241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4863,"vwap":179.956096},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-01T04:00:00+00:00","open":25.16,"high":25.16,"low":25.16,"close":25.16,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":25.16},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-02T04:00:00+00:00","open":25.18,"high":25.28,"low":25.16,"close":25.28,"volume":854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":25.21},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-03T04:00:00+00:00","open":25.15,"high":25.19,"low":25.08,"close":25.08,"volume":1140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":25.16},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-07T04:00:00+00:00","open":25.13,"high":25.14,"low":25.09,"close":25.09,"volume":1105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":25.12},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-08T04:00:00+00:00","open":25.23,"high":25.46,"low":25.21,"close":25.44,"volume":913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":25.3},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-09T04:00:00+00:00","open":25.46,"high":25.46,"low":25.37,"close":25.37,"volume":1802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":25.4},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-10T04:00:00+00:00","open":25.42,"high":25.46,"low":25.4,"close":25.41,"volume":1520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":25.42},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-11T04:00:00+00:00","open":25.6,"high":25.6,"low":25.58,"close":25.58,"volume":596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":25.59},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-14T04:00:00+00:00","open":25.56,"high":25.57,"low":25.4,"close":25.4,"volume":1090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":25.49},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-15T04:00:00+00:00","open":25.4,"high":25.45,"low":25.4,"close":25.45,"volume":1038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":25.42},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-16T04:00:00+00:00","open":25.42,"high":25.46,"low":25.38,"close":25.38,"volume":1209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":25.42},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-17T04:00:00+00:00","open":25.4,"high":25.4,"low":25.4,"close":25.4,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":25.4},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-18T04:00:00+00:00","open":25.51,"high":25.51,"low":25.5,"close":25.5,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":25.51},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-21T04:00:00+00:00","open":25.45,"high":25.55,"low":25.43,"close":25.54,"volume":835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":25.46},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-22T04:00:00+00:00","open":25.54,"high":25.54,"low":25.54,"close":25.54,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-23T04:00:00+00:00","open":25.9,"high":26.01,"low":25.9,"close":26.01,"volume":1090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":25.98},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-24T04:00:00+00:00","open":25.9,"high":25.91,"low":25.83,"close":25.83,"volume":1056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":25.89},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-25T04:00:00+00:00","open":25.77,"high":25.77,"low":25.74,"close":25.74,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":25.75},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-28T04:00:00+00:00","open":25.68,"high":25.68,"low":25.57,"close":25.57,"volume":2185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":25.62},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-29T04:00:00+00:00","open":25.47,"high":25.48,"low":25.41,"close":25.41,"volume":496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":25.46},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-30T04:00:00+00:00","open":25.4,"high":25.43,"low":24.99,"close":24.99,"volume":645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":25.16},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-07-31T04:00:00+00:00","open":24.89,"high":24.99,"low":24.89,"close":24.92,"volume":4976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":24.92},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-01T04:00:00+00:00","open":24.92,"high":24.92,"low":24.92,"close":24.92,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-04T04:00:00+00:00","open":24.89,"high":24.9,"low":24.86,"close":24.9,"volume":2459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":24.88},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-05T04:00:00+00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":24.9},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-06T04:00:00+00:00","open":25.05,"high":25.14,"low":24.98,"close":24.98,"volume":4114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":25.04},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-07T04:00:00+00:00","open":25.09,"high":25.09,"low":25,"close":25.01,"volume":1942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":25.04},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-08T04:00:00+00:00","open":25.18,"high":25.18,"low":25.18,"close":25.18,"volume":177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":25.18},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-11T04:00:00+00:00","open":25.03,"high":25.03,"low":25.03,"close":25.03,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":25.03},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-12T04:00:00+00:00","open":25.24,"high":25.34,"low":25.24,"close":25.25,"volume":594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":25.27},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-13T04:00:00+00:00","open":25.2,"high":25.2,"low":25.18,"close":25.18,"volume":2139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":25.19},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-14T04:00:00+00:00","open":25.18,"high":25.18,"low":25.18,"close":25.18,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-15T04:00:00+00:00","open":25.27,"high":25.38,"low":25.27,"close":25.38,"volume":1662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":25.31},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-18T04:00:00+00:00","open":25.35,"high":25.46,"low":25.35,"close":25.46,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":25.4},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-19T04:00:00+00:00","open":25.44,"high":25.47,"low":25.44,"close":25.47,"volume":887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":25.46},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-20T04:00:00+00:00","open":25.42,"high":25.42,"low":25.42,"close":25.42,"volume":1403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":25.42},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-21T04:00:00+00:00","open":25.42,"high":25.42,"low":25.42,"close":25.42,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-22T04:00:00+00:00","open":25.43,"high":25.56,"low":25.37,"close":25.56,"volume":6190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":25.54},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-25T04:00:00+00:00","open":25.5,"high":25.5,"low":25.44,"close":25.45,"volume":6178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":25.47},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-26T04:00:00+00:00","open":25.5,"high":25.5,"low":25.47,"close":25.47,"volume":2877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":25.5},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-27T04:00:00+00:00","open":25.51,"high":25.51,"low":25.51,"close":25.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":25.51},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-28T04:00:00+00:00","open":25.48,"high":25.48,"low":25.41,"close":25.41,"volume":4781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":25.44},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-08-29T04:00:00+00:00","open":25.48,"high":25.49,"low":25.4,"close":25.49,"volume":2124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":25.48},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-02T04:00:00+00:00","open":25.7,"high":25.7,"low":25.6,"close":25.64,"volume":2439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":25.65},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-03T04:00:00+00:00","open":25.63,"high":25.63,"low":25.63,"close":25.63,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":25.63},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-04T04:00:00+00:00","open":25.58,"high":25.58,"low":25.55,"close":25.55,"volume":1727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":25.57},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-05T04:00:00+00:00","open":25.6,"high":25.65,"low":25.55,"close":25.59,"volume":2227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":25.62},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-08T04:00:00+00:00","open":25.69,"high":25.73,"low":25.6,"close":25.6,"volume":5366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":25.68},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-09T04:00:00+00:00","open":25.62,"high":25.65,"low":25.51,"close":25.53,"volume":2256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":25.59},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-10T04:00:00+00:00","open":25.58,"high":25.58,"low":25.54,"close":25.54,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":25.55},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-11T04:00:00+00:00","open":25.52,"high":25.52,"low":25.52,"close":25.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":25.52},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-12T04:00:00+00:00","open":25.61,"high":25.63,"low":25.61,"close":25.63,"volume":978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":25.61},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-15T04:00:00+00:00","open":25.66,"high":25.69,"low":25.66,"close":25.69,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":25.67},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-16T04:00:00+00:00","open":25.73,"high":25.73,"low":25.69,"close":25.69,"volume":917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":25.7},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-17T04:00:00+00:00","open":25.67,"high":25.67,"low":25.67,"close":25.67,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":25.67},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-18T04:00:00+00:00","open":25.68,"high":25.74,"low":25.68,"close":25.74,"volume":951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":25.7},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-19T04:00:00+00:00","open":25.67,"high":25.73,"low":25.67,"close":25.73,"volume":1455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":25.68},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-22T04:00:00+00:00","open":25.79,"high":25.79,"low":25.77,"close":25.77,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":25.77},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-23T04:00:00+00:00","open":25.93,"high":25.98,"low":25.85,"close":25.95,"volume":28214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":212,"vwap":25.94},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-24T04:00:00+00:00","open":25.72,"high":25.76,"low":25.66,"close":25.66,"volume":1646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":25.7},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-25T04:00:00+00:00","open":25.61,"high":25.62,"low":25.59,"close":25.59,"volume":1553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":25.6},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-26T04:00:00+00:00","open":25.63,"high":25.68,"low":25.63,"close":25.67,"volume":11436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":25.65},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-29T04:00:00+00:00","open":25.7,"high":25.7,"low":25.6,"close":25.6,"volume":2069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":25.62},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-09-30T04:00:00+00:00","open":25.61,"high":25.61,"low":25.6,"close":25.6,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":25.6},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-01T04:00:00+00:00","open":25.71,"high":25.74,"low":25.54,"close":25.54,"volume":678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":25.69},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-02T04:00:00+00:00","open":25.47,"high":25.47,"low":25.35,"close":25.35,"volume":7321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":25.36},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-03T04:00:00+00:00","open":25.41,"high":25.42,"low":25.4,"close":25.42,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":25.41},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-06T04:00:00+00:00","open":25.46,"high":25.54,"low":25.46,"close":25.54,"volume":1696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":25.52},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-07T04:00:00+00:00","open":25.59,"high":25.6,"low":25.58,"close":25.59,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":25.59},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-08T04:00:00+00:00","open":25.67,"high":25.67,"low":25.6,"close":25.64,"volume":906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":25.64},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-09T04:00:00+00:00","open":25.64,"high":25.64,"low":25.6,"close":25.6,"volume":1459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":25.61},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-10T04:00:00+00:00","open":25.63,"high":25.77,"low":25.63,"close":25.74,"volume":13764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":120,"vwap":25.73},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-13T04:00:00+00:00","open":25.85,"high":25.89,"low":25.83,"close":25.89,"volume":1721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":25.85},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-14T04:00:00+00:00","open":25.8,"high":25.81,"low":25.8,"close":25.81,"volume":494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":25.81},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-15T04:00:00+00:00","open":25.86,"high":25.87,"low":25.85,"close":25.85,"volume":647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":25.86},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-16T04:00:00+00:00","open":25.91,"high":25.91,"low":25.88,"close":25.9,"volume":3581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":25.89},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-17T04:00:00+00:00","open":25.94,"high":25.94,"low":25.83,"close":25.86,"volume":11591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":25.92},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-20T04:00:00+00:00","open":25.76,"high":25.77,"low":25.75,"close":25.75,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":25.76},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-21T04:00:00+00:00","open":25.75,"high":25.75,"low":25.75,"close":25.75,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-22T04:00:00+00:00","open":25.75,"high":25.75,"low":25.75,"close":25.75,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-23T04:00:00+00:00","open":25.6,"high":25.6,"low":25.6,"close":25.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":25.6},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-24T04:00:00+00:00","open":25.6,"high":25.6,"low":25.6,"close":25.6,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-27T04:00:00+00:00","open":25.61,"high":25.62,"low":25.6,"close":25.62,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":25.61},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-28T04:00:00+00:00","open":25.6,"high":25.68,"low":25.6,"close":25.6,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":25.62},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-29T04:00:00+00:00","open":25.66,"high":25.7,"low":25.51,"close":25.51,"volume":2549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":25.6},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-30T04:00:00+00:00","open":25.5,"high":25.5,"low":25.5,"close":25.5,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":25.5},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-10-31T04:00:00+00:00","open":25.47,"high":25.47,"low":25.38,"close":25.38,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":25.43},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-03T05:00:00+00:00","open":25.29,"high":25.32,"low":25.27,"close":25.27,"volume":3084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":25.28},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-04T05:00:00+00:00","open":25.04,"high":25.11,"low":25.02,"close":25.02,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":25.04},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-05T05:00:00+00:00","open":25.06,"high":25.06,"low":25.06,"close":25.06,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":25.06},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-06T05:00:00+00:00","open":25.24,"high":25.24,"low":25.24,"close":25.24,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":25.24},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-07T05:00:00+00:00","open":25.29,"high":25.3,"low":25.23,"close":25.29,"volume":1501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":25.29},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-10T05:00:00+00:00","open":25.37,"high":25.37,"low":25.37,"close":25.37,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":25.37},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-11T05:00:00+00:00","open":25.4,"high":25.5,"low":25.4,"close":25.49,"volume":4437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":25.47},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-12T05:00:00+00:00","open":25.4,"high":25.4,"low":25.38,"close":25.38,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":25.39},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-13T05:00:00+00:00","open":25.35,"high":25.35,"low":25.31,"close":25.34,"volume":1016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":25.33},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-14T05:00:00+00:00","open":25.24,"high":25.24,"low":25.2,"close":25.2,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":25.21},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-17T05:00:00+00:00","open":25.27,"high":25.27,"low":25.26,"close":25.27,"volume":899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":25.27},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-18T05:00:00+00:00","open":25.35,"high":25.35,"low":25.35,"close":25.35,"volume":555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":25.35},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-19T05:00:00+00:00","open":25.2,"high":25.2,"low":25.17,"close":25.19,"volume":1408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":25.18},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-20T05:00:00+00:00","open":25.31,"high":25.31,"low":25.18,"close":25.18,"volume":1073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":25.21},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-21T05:00:00+00:00","open":25.13,"high":25.13,"low":25.1,"close":25.1,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":25.11},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-24T05:00:00+00:00","open":25.16,"high":25.16,"low":25.13,"close":25.13,"volume":1950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":25.15},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-25T05:00:00+00:00","open":25.23,"high":25.26,"low":25.21,"close":25.26,"volume":3330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":25.25},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-26T05:00:00+00:00","open":25.38,"high":25.38,"low":25.36,"close":25.36,"volume":1546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":25.37},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-11-28T05:00:00+00:00","open":25.37,"high":25.37,"low":25.37,"close":25.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":25.37},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-01T05:00:00+00:00","open":25.37,"high":25.42,"low":25.35,"close":25.35,"volume":2049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":25.37},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-02T05:00:00+00:00","open":25.32,"high":25.32,"low":25.29,"close":25.3,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":25.3},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-03T05:00:00+00:00","open":25.44,"high":25.44,"low":25.39,"close":25.42,"volume":2185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":25.42},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-04T05:00:00+00:00","open":25.43,"high":25.43,"low":25.32,"close":25.36,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":25.37},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-05T05:00:00+00:00","open":25.32,"high":25.32,"low":25.24,"close":25.24,"volume":831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":25.27},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-08T05:00:00+00:00","open":25.23,"high":25.33,"low":25.2,"close":25.33,"volume":3740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":25.24},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-09T05:00:00+00:00","open":25.4,"high":25.4,"low":25.36,"close":25.36,"volume":2397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":25.4},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-10T05:00:00+00:00","open":25.41,"high":25.49,"low":25.41,"close":25.46,"volume":365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":25.46},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-11T05:00:00+00:00","open":25.6,"high":25.68,"low":25.6,"close":25.67,"volume":1368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":25.66},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-12T05:00:00+00:00","open":25.6,"high":25.62,"low":25.6,"close":25.62,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":25.61},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-15T05:00:00+00:00","open":25.73,"high":25.73,"low":25.68,"close":25.69,"volume":2397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":25.7},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-16T05:00:00+00:00","open":25.7,"high":25.7,"low":25.69,"close":25.69,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":25.7},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-17T05:00:00+00:00","open":25.74,"high":25.74,"low":25.71,"close":25.71,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":25.72},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-18T05:00:00+00:00","open":25.72,"high":25.8,"low":25.72,"close":25.8,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":25.76},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-19T05:00:00+00:00","open":25.8,"high":25.8,"low":25.8,"close":25.8,"volume":0,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":0,"vwap":0},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-22T05:00:00+00:00","open":25.96,"high":25.96,"low":25.91,"close":25.92,"volume":930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":25.929167},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-23T05:00:00+00:00","open":25.945,"high":25.98,"low":25.88,"close":25.955,"volume":6227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":25.937124},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-24T05:00:00+00:00","open":25.97,"high":25.97,"low":25.87,"close":25.88,"volume":1073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":25.885},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-26T05:00:00+00:00","open":26.04,"high":26.05,"low":25.95,"close":25.95,"volume":1806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":26.025304},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-29T05:00:00+00:00","open":25.905,"high":25.905,"low":25.8,"close":25.86,"volume":3182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":25.881999},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-30T05:00:00+00:00","open":25.9,"high":25.9,"low":25.9,"close":25.9,"volume":647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":25.9},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2025-12-31T05:00:00+00:00","open":25.99,"high":25.99,"low":25.95,"close":25.99,"volume":952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":25.974286},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-02T05:00:00+00:00","open":26.15,"high":26.16,"low":26.07,"close":26.12,"volume":1125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":26.118},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-05T05:00:00+00:00","open":26.36,"high":26.36,"low":26.32,"close":26.325,"volume":2699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":26.348512},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-06T05:00:00+00:00","open":26.375,"high":26.43,"low":26.375,"close":26.43,"volume":557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":26.398241},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-07T05:00:00+00:00","open":26.25,"high":26.25,"low":26.15,"close":26.15,"volume":787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":26.184286},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-08T05:00:00+00:00","open":26.14,"high":26.14,"low":26.13,"close":26.13,"volume":806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":26.13165},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-09T05:00:00+00:00","open":26.3,"high":26.34,"low":26.3,"close":26.34,"volume":777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":26.317929},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-12T05:00:00+00:00","open":26.525,"high":26.525,"low":26.525,"close":26.525,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":26.525},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-13T05:00:00+00:00","open":26.525,"high":26.525,"low":26.495,"close":26.495,"volume":824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":26.499444},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-14T05:00:00+00:00","open":26.67,"high":26.67,"low":26.67,"close":26.67,"volume":269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":26.67},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-15T05:00:00+00:00","open":26.6,"high":26.6,"low":26.57,"close":26.57,"volume":873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":26.58125},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-16T05:00:00+00:00","open":26.39,"high":26.39,"low":26.385,"close":26.385,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":26.3875},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-20T05:00:00+00:00","open":26.4,"high":26.43,"low":26.37,"close":26.39,"volume":1795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":26.406667},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-21T05:00:00+00:00","open":26.27,"high":26.27,"low":26.27,"close":26.27,"volume":221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.27},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-22T05:00:00+00:00","open":26.2,"high":26.37,"low":26.2,"close":26.37,"volume":477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":26.3125},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-23T05:00:00+00:00","open":26.42,"high":26.42,"low":26.32,"close":26.32,"volume":945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":26.36},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-26T05:00:00+00:00","open":26.46,"high":26.52,"low":26.37,"close":26.4,"volume":8045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":26.447975},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-27T05:00:00+00:00","open":26.49,"high":26.49,"low":26.43,"close":26.43,"volume":1197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":26.472454},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-28T05:00:00+00:00","open":26.51,"high":26.63,"low":26.475,"close":26.62,"volume":965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":26.567107},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-29T05:00:00+00:00","open":26.44,"high":26.63,"low":26.44,"close":26.63,"volume":1224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":26.57086},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-01-30T05:00:00+00:00","open":26.39,"high":26.39,"low":25.97,"close":25.97,"volume":5467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":26.156816},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-02T05:00:00+00:00","open":26.38,"high":26.51,"low":26.35,"close":26.51,"volume":979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":26.467778},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-03T05:00:00+00:00","open":26.655,"high":26.71,"low":26.655,"close":26.71,"volume":777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":26.677},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-04T05:00:00+00:00","open":26.6,"high":26.625,"low":26.6,"close":26.62,"volume":4194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":26.617571},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-05T05:00:00+00:00","open":26.28,"high":26.28,"low":26.26,"close":26.26,"volume":958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":26.277558},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-06T05:00:00+00:00","open":26.46,"high":26.66,"low":26.46,"close":26.63,"volume":2935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":26.610541},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-09T05:00:00+00:00","open":26.82,"high":26.95,"low":26.82,"close":26.94,"volume":1030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":26.918889},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-10T05:00:00+00:00","open":26.8,"high":26.8,"low":26.72,"close":26.77,"volume":6911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":26.784596},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-11T05:00:00+00:00","open":26.8,"high":26.84,"low":26.8,"close":26.8,"volume":1122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":26.813627},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-12T05:00:00+00:00","open":26.715,"high":26.715,"low":26.445,"close":26.445,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":26.598333},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-13T05:00:00+00:00","open":26.52,"high":26.535,"low":26.51,"close":26.535,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":26.524444},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-17T05:00:00+00:00","open":26.41,"high":26.57,"low":26.41,"close":26.565,"volume":7779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":26.540933},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-18T05:00:00+00:00","open":26.695,"high":26.73,"low":26.66,"close":26.68,"volume":2951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":26.694206},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-19T05:00:00+00:00","open":26.64,"high":26.76,"low":26.64,"close":26.75,"volume":4613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":26.727429},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-20T05:00:00+00:00","open":26.625,"high":26.715,"low":26.625,"close":26.715,"volume":1570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":26.694615},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-23T05:00:00+00:00","open":26.73,"high":26.79,"low":26.69,"close":26.79,"volume":3371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":26.744789},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-24T05:00:00+00:00","open":26.725,"high":26.85,"low":26.725,"close":26.85,"volume":1494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":26.821154},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-25T05:00:00+00:00","open":26.93,"high":26.985,"low":26.93,"close":26.975,"volume":1037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":26.966731},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-26T05:00:00+00:00","open":26.955,"high":26.955,"low":26.92,"close":26.94,"volume":1903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":26.9338},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-02-27T05:00:00+00:00","open":26.98,"high":27.08,"low":26.98,"close":27.08,"volume":1470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":27.039315},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-02T05:00:00+00:00","open":27.175,"high":27.28,"low":27.11,"close":27.25,"volume":1959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":27.214118},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-03T05:00:00+00:00","open":27.12,"high":27.12,"low":27,"close":27.05,"volume":1652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":27.050224},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-04T05:00:00+00:00","open":27.17,"high":27.34,"low":27.17,"close":27.34,"volume":756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":27.272},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-05T05:00:00+00:00","open":27.27,"high":27.315,"low":27.27,"close":27.3,"volume":684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":27.290814},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-06T05:00:00+00:00","open":27.31,"high":27.49,"low":27.285,"close":27.49,"volume":6281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":27.330102},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-09T04:00:00+00:00","open":27.65,"high":27.75,"low":27.15,"close":27.48,"volume":18456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":180,"vwap":27.444308},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-10T04:00:00+00:00","open":27.66,"high":27.66,"low":27.47,"close":27.655,"volume":4891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":27.523605},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-11T04:00:00+00:00","open":27.69,"high":27.83,"low":27.69,"close":27.83,"volume":3142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":27.758932},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-12T04:00:00+00:00","open":27.94,"high":28.055,"low":27.92,"close":28.055,"volume":2111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":27.967353},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-13T04:00:00+00:00","open":27.85,"high":27.865,"low":27.845,"close":27.85,"volume":1333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":27.85},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-16T04:00:00+00:00","open":28.02,"high":28.02,"low":27.91,"close":27.91,"volume":928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":27.9825},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-17T04:00:00+00:00","open":28.085,"high":28.23,"low":28.085,"close":28.23,"volume":1136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":28.189403},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-18T04:00:00+00:00","open":28.3,"high":28.3,"low":28.11,"close":28.165,"volume":3880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":28.219066},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-19T04:00:00+00:00","open":27.805,"high":27.91,"low":27.805,"close":27.87,"volume":1767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":27.829158},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-20T04:00:00+00:00","open":27.86,"high":28.03,"low":27.86,"close":27.96,"volume":8106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":27.945903},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-23T04:00:00+00:00","open":27.49,"high":27.49,"low":27.28,"close":27.33,"volume":1642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":27.400833},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-24T04:00:00+00:00","open":27.49,"high":27.58,"low":27.43,"close":27.55,"volume":1585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":27.516667},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-25T04:00:00+00:00","open":27.24,"high":27.36,"low":27.24,"close":27.32,"volume":1620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":27.323333},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-26T04:00:00+00:00","open":27.68,"high":27.81,"low":27.68,"close":27.75,"volume":893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":27.75},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-27T04:00:00+00:00","open":27.735,"high":28.14,"low":27.735,"close":28.1,"volume":2023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":28.045873},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-30T04:00:00+00:00","open":28.26,"high":28.335,"low":28.22,"close":28.3,"volume":1668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":28.274791},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-03-31T04:00:00+00:00","open":28.22,"high":28.31,"low":28.12,"close":28.19,"volume":4003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":28.237368},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-01T04:00:00+00:00","open":27.955,"high":28,"low":27.92,"close":27.98,"volume":1949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":27.950294},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-02T04:00:00+00:00","open":28.37,"high":28.47,"low":28.28,"close":28.47,"volume":1809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":28.379167},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-06T04:00:00+00:00","open":28.34,"high":28.53,"low":28.34,"close":28.49,"volume":11383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":28.382666},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-07T04:00:00+00:00","open":28.61,"high":28.675,"low":28.42,"close":28.51,"volume":14784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":131,"vwap":28.570997},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-08T04:00:00+00:00","open":27.565,"high":27.9,"low":27.565,"close":27.855,"volume":5394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":27.640331},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-09T04:00:00+00:00","open":28.26,"high":28.26,"low":28.1,"close":28.1,"volume":1522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":28.191429},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-10T04:00:00+00:00","open":28.17,"high":28.31,"low":28.17,"close":28.3,"volume":862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":28.255},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-13T04:00:00+00:00","open":28.61,"high":28.72,"low":28.36,"close":28.39,"volume":2821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":28.546667},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-14T04:00:00+00:00","open":28.31,"high":28.31,"low":28.12,"close":28.12,"volume":1961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":28.220263},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-15T04:00:00+00:00","open":28.21,"high":28.36,"low":28.17,"close":28.31,"volume":1760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":28.261667},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-16T04:00:00+00:00","open":28.42,"high":28.57,"low":28.42,"close":28.485,"volume":3353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":28.494306},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-17T04:00:00+00:00","open":27.72,"high":27.895,"low":27.62,"close":27.865,"volume":6683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":27.812891},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-20T04:00:00+00:00","open":28.17,"high":28.17,"low":28.06,"close":28.065,"volume":6695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":28.073837},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-21T04:00:00+00:00","open":28.19,"high":28.515,"low":28.19,"close":28.5,"volume":713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":28.339286},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-22T04:00:00+00:00","open":28.545,"high":28.62,"low":28.545,"close":28.595,"volume":895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":28.594832},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-23T04:00:00+00:00","open":28.72,"high":29.01,"low":28.72,"close":29.01,"volume":926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":28.93},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-24T04:00:00+00:00","open":28.91,"high":28.91,"low":28.8,"close":28.865,"volume":1307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":28.847917},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-27T04:00:00+00:00","open":28.94,"high":29.21,"low":28.94,"close":29.21,"volume":2360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":29.170922},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-28T04:00:00+00:00","open":29.31,"high":29.47,"low":29.31,"close":29.47,"volume":2150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":29.449796},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-29T04:00:00+00:00","open":29.7,"high":29.92,"low":29.7,"close":29.92,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":29.840881},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-04-30T04:00:00+00:00","open":29.53,"high":29.635,"low":29.51,"close":29.635,"volume":5677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":29.559181},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-01T04:00:00+00:00","open":29.29,"high":29.31,"low":29.27,"close":29.3,"volume":4324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":29.287093},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-04T04:00:00+00:00","open":29.21,"high":29.47,"low":29.21,"close":29.43,"volume":1863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":29.405333},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-05T04:00:00+00:00","open":29.48,"high":29.48,"low":29.405,"close":29.48,"volume":3097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":29.44583},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-06T04:00:00+00:00","open":29.02,"high":29.05,"low":28.99,"close":29.04,"volume":3237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":29.013036},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-07T04:00:00+00:00","open":28.8,"high":29.19,"low":28.79,"close":29.165,"volume":2528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":29.073251},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-08T04:00:00+00:00","open":29.1,"high":29.16,"low":29.1,"close":29.16,"volume":1084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":29.133333},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-11T04:00:00+00:00","open":29.36,"high":29.54,"low":29.36,"close":29.54,"volume":1815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":29.508},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-12T04:00:00+00:00","open":29.99,"high":30.155,"low":29.96,"close":30.155,"volume":4683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":30.109464},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-13T04:00:00+00:00","open":29.99,"high":30.02,"low":29.875,"close":29.875,"volume":1387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":29.912692},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-14T04:00:00+00:00","open":29.68,"high":29.69,"low":29.52,"close":29.61,"volume":2445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":29.624713},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-15T04:00:00+00:00","open":29.68,"high":29.86,"low":29.68,"close":29.825,"volume":7783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":29.81103},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-18T04:00:00+00:00","open":30.03,"high":30.07,"low":29.985,"close":29.99,"volume":4229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":30.042838},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-19T04:00:00+00:00","open":29.905,"high":29.95,"low":29.87,"close":29.95,"volume":3240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":29.904638},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-20T04:00:00+00:00","open":29.75,"high":29.77,"low":29.4,"close":29.42,"volume":9496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":29.50674},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-21T04:00:00+00:00","open":29.505,"high":29.505,"low":29.02,"close":29.19,"volume":4270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":29.147965},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-22T04:00:00+00:00","open":29.27,"high":29.27,"low":29.19,"close":29.215,"volume":1021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":29.227778},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-26T04:00:00+00:00","open":28.91,"high":28.96,"low":28.89,"close":28.91,"volume":2209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":28.919615},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-27T04:00:00+00:00","open":28.49,"high":28.67,"low":28.49,"close":28.61,"volume":3402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":28.626591},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-28T04:00:00+00:00","open":28.66,"high":28.66,"low":28.47,"close":28.55,"volume":2851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":28.531675},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-05-29T04:00:00+00:00","open":28.41,"high":28.41,"low":28.185,"close":28.29,"volume":5532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":28.276778},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-01T04:00:00+00:00","open":28.76,"high":28.79,"low":28.555,"close":28.58,"volume":12454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":28.601003},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-02T04:00:00+00:00","open":28.53,"high":28.66,"low":28.53,"close":28.645,"volume":1766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":28.617866},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-03T04:00:00+00:00","open":28.69,"high":28.8,"low":28.69,"close":28.76,"volume":4235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":28.776406},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-04T04:00:00+00:00","open":28.5,"high":28.5,"low":28.37,"close":28.46,"volume":2997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":28.433947},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-05T04:00:00+00:00","open":28.455,"high":28.49,"low":28.33,"close":28.36,"volume":5820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":28.427882},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-08T04:00:00+00:00","open":28.47,"high":28.59,"low":28.47,"close":28.54,"volume":3376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":28.536279},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-09T04:00:00+00:00","open":28.35,"high":28.35,"low":28.26,"close":28.26,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":28.31625},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-10T04:00:00+00:00","open":28.505,"high":28.59,"low":28.505,"close":28.53,"volume":1274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":28.533},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-11T04:00:00+00:00","open":28.48,"high":28.55,"low":28.24,"close":28.24,"volume":2763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":28.384511},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-12T04:00:00+00:00","open":28.265,"high":28.265,"low":28.075,"close":28.1,"volume":2090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":28.122063},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-15T04:00:00+00:00","open":27.84,"high":28,"low":27.81,"close":28,"volume":2853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":27.877857},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-16T04:00:00+00:00","open":27.81,"high":27.81,"low":27.65,"close":27.75,"volume":4310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":27.72075},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-17T04:00:00+00:00","open":27.8,"high":27.84,"low":27.745,"close":27.84,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":27.801847},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-18T04:00:00+00:00","open":27.72,"high":27.885,"low":27.69,"close":27.83,"volume":2135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":27.79925},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-22T04:00:00+00:00","open":27.92,"high":27.97,"low":27.9,"close":27.97,"volume":3384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":27.920184},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-23T04:00:00+00:00","open":27.72,"high":27.77,"low":27.7,"close":27.765,"volume":2029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":27.751471},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-24T04:00:00+00:00","open":27.435,"high":27.45,"low":27.36,"close":27.37,"volume":3023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":27.408996},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-25T04:00:00+00:00","open":27.33,"high":27.56,"low":27.33,"close":27.56,"volume":2799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":27.451944},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-26T04:00:00+00:00","open":27.23,"high":27.265,"low":27.19,"close":27.245,"volume":1335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":27.238},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-29T04:00:00+00:00","open":27.33,"high":27.39,"low":27.33,"close":27.37,"volume":1187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":27.366064},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-06-30T04:00:00+00:00","open":27.49,"high":27.53,"low":27.44,"close":27.52,"volume":1537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":27.485},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-01T04:00:00+00:00","open":27.575,"high":27.575,"low":27.485,"close":27.52,"volume":3110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":27.5075},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-02T04:00:00+00:00","open":27.39,"high":27.44,"low":27.39,"close":27.42,"volume":1809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":27.419583},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-06T04:00:00+00:00","open":27.54,"high":27.6,"low":27.525,"close":27.55,"volume":2656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":27.55136},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-07T04:00:00+00:00","open":27.55,"high":27.8,"low":27.55,"close":27.79,"volume":4922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":27.731047},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-08T04:00:00+00:00","open":27.95,"high":28.26,"low":27.95,"close":28.165,"volume":5959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":28.158828},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-09T04:00:00+00:00","open":28.14,"high":28.15,"low":28.06,"close":28.11,"volume":6916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":28.109023},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-10T04:00:00+00:00","open":28.14,"high":28.15,"low":28.03,"close":28.065,"volume":5107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":28.084172},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-13T04:00:00+00:00","open":28.44,"high":28.72,"low":28.44,"close":28.69,"volume":5550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":28.646547},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-14T04:00:00+00:00","open":28.74,"high":28.81,"low":28.67,"close":28.76,"volume":8908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":28.75097},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-15T04:00:00+00:00","open":28.95,"high":28.96,"low":28.69,"close":28.79,"volume":2768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":28.769321},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-16T04:00:00+00:00","open":28.98,"high":29.03,"low":28.93,"close":28.96,"volume":3757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":28.966096},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-17T04:00:00+00:00","open":28.87,"high":29,"low":28.87,"close":28.98,"volume":2698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":28.972979},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-20T04:00:00+00:00","open":29.055,"high":29.25,"low":29.05,"close":29.23,"volume":11854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":29.137478},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-21T04:00:00+00:00","open":29.32,"high":29.44,"low":29.3,"close":29.44,"volume":2976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":29.383736},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-22T04:00:00+00:00","open":29.49,"high":29.54,"low":29.45,"close":29.53,"volume":1672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":29.510684},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-23T04:00:00+00:00","open":29.9,"high":29.95,"low":29.865,"close":29.865,"volume":5427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":29.895417},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-24T04:00:00+00:00","open":29.58,"high":29.645,"low":29.49,"close":29.645,"volume":5060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":29.59778},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-27T04:00:00+00:00","open":29.37,"high":29.41,"low":29.28,"close":29.33,"volume":6618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":29.333614},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-28T04:00:00+00:00","open":29.3,"high":29.34,"low":29.09,"close":29.19,"volume":4903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":29.232571},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-29T04:00:00+00:00","open":29.485,"high":29.62,"low":29.47,"close":29.545,"volume":5067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":29.552757},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-30T04:00:00+00:00","open":29.37,"high":29.37,"low":29.19,"close":29.23,"volume":3754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":29.239945},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-07-31T04:00:00+00:00","open":29.43,"high":29.43,"low":29.31,"close":29.32,"volume":6505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":29.364823},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-03T04:00:00+00:00","open":28.66,"high":28.8,"low":28.66,"close":28.68,"volume":6123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":28.728992},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-04T04:00:00+00:00","open":28.51,"high":28.53,"low":28.35,"close":28.35,"volume":9480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":28.426242},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-05T04:00:00+00:00","open":28.31,"high":28.39,"low":28.28,"close":28.325,"volume":4396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":28.319875},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-06T04:00:00+00:00","open":28.45,"high":28.6,"low":28.45,"close":28.57,"volume":4667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":28.549412},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-07T04:00:00+00:00","open":28.345,"high":28.36,"low":28.215,"close":28.225,"volume":4574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":28.311037},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-10T04:00:00+00:00","open":28.64,"high":28.845,"low":28.64,"close":28.8,"volume":15286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":28.788418},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-11T04:00:00+00:00","open":28.6,"high":28.81,"low":28.6,"close":28.81,"volume":2061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":28.756544},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-12T04:00:00+00:00","open":28.7,"high":28.89,"low":28.7,"close":28.89,"volume":3707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":28.818971},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-13T04:00:00+00:00","open":28.8,"high":28.82,"low":28.67,"close":28.8,"volume":4920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":28.785032},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-14T04:00:00+00:00","open":28.79,"high":29.13,"low":28.79,"close":29.125,"volume":6489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":29.015017},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-17T04:00:00+00:00","open":29.18,"high":29.47,"low":29.17,"close":29.45,"volume":8785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":29.335065},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-18T04:00:00+00:00","open":29.42,"high":29.47,"low":29.33,"close":29.35,"volume":8259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":29.384037},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-19T04:00:00+00:00","open":29.03,"high":29.12,"low":29.01,"close":29.01,"volume":4323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":29.072847},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-20T04:00:00+00:00","open":29.22,"high":29.26,"low":29.16,"close":29.24,"volume":3040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":29.228036},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-21T04:00:00+00:00","open":29.37,"high":29.395,"low":29.32,"close":29.32,"volume":4522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":29.3525},{"source":"alpaca","symbol":"KMLM","timeframe":"1Day","timestampUtc":"2026-08-24T04:00:00+00:00","open":29.185,"high":29.185,"low":29.015,"close":29.105,"volume":3968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":29.08457},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":204.8,"high":204.8,"low":204.8,"close":204.8,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":204.8},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T14:22:00+00:00","open":202.46,"high":202.46,"low":202.46,"close":202.46,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":202.46},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T14:24:00+00:00","open":203.5,"high":203.5,"low":203.5,"close":203.5,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":203.5},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T14:26:00+00:00","open":203.49,"high":203.49,"low":203.49,"close":203.49,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":203.49},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T14:28:00+00:00","open":204.135,"high":204.135,"low":204.135,"close":204.135,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":204.135},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T14:30:00+00:00","open":204.605,"high":204.605,"low":204.605,"close":204.605,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":204.605},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T14:45:00+00:00","open":201.26,"high":201.26,"low":201.26,"close":201.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":201.26},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T14:53:00+00:00","open":200.34,"high":200.34,"low":200.34,"close":200.34,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":200.34},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T14:55:00+00:00","open":199.775,"high":199.775,"low":199.775,"close":199.775,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":199.775},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":201.15,"high":201.25,"low":201.13,"close":201.25,"volume":431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":201.17321},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T15:33:00+00:00","open":201.11,"high":201.11,"low":201.11,"close":201.11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":201.11},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T15:48:00+00:00","open":201.455,"high":201.455,"low":201.455,"close":201.455,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":201.455},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T15:53:00+00:00","open":201.88,"high":201.88,"low":201.88,"close":201.88,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":201.88},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T17:03:00+00:00","open":201.99,"high":202.09,"low":201.97,"close":202.09,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":202.016667},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T18:18:00+00:00","open":201.65,"high":201.65,"low":201.65,"close":201.65,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":201.65},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T19:49:00+00:00","open":202.12,"high":202.12,"low":202.12,"close":202.12,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":202.12},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T19:50:00+00:00","open":202.76,"high":202.76,"low":202.76,"close":202.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":202.76},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T19:51:00+00:00","open":202.45,"high":202.45,"low":202.45,"close":202.45,"volume":187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":202.45},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T19:55:00+00:00","open":201.62,"high":201.86,"low":201.62,"close":201.86,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":201.777241},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-18T19:59:00+00:00","open":202.35,"high":202.35,"low":202.01,"close":202.01,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":202.123333},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T12:47:00+00:00","open":204.52,"high":204.52,"low":204.52,"close":204.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":204.52},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T13:30:00+00:00","open":205.2,"high":205.68,"low":205.2,"close":205.68,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":205.36},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T13:34:00+00:00","open":204.045,"high":204.045,"low":204.045,"close":204.045,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":204.045},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T13:36:00+00:00","open":202.91,"high":202.91,"low":201.71,"close":201.71,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":202.395714},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T13:41:00+00:00","open":199.33,"high":199.33,"low":199.27,"close":199.27,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":199.29},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T13:43:00+00:00","open":200.19,"high":200.19,"low":200.19,"close":200.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":200.19},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":199.19,"high":199.19,"low":198.55,"close":198.55,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":198.87},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T13:49:00+00:00","open":196.89,"high":197.345,"low":196.89,"close":197.345,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":197.157407},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T13:50:00+00:00","open":196.88,"high":196.88,"low":196.88,"close":196.88,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":196.88},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T13:53:00+00:00","open":195.72,"high":195.72,"low":195.41,"close":195.41,"volume":524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":195.472},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T14:03:00+00:00","open":195.07,"high":195.44,"low":195.07,"close":195.44,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":195.3475},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T14:04:00+00:00","open":195.6,"high":195.6,"low":195.6,"close":195.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":195.6},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T14:12:00+00:00","open":192.105,"high":192.105,"low":192.105,"close":192.105,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":192.105},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T14:13:00+00:00","open":192.38,"high":192.38,"low":192.38,"close":192.38,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":192.38},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T14:14:00+00:00","open":192.08,"high":192.08,"low":192.08,"close":192.08,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":192.08},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T14:17:00+00:00","open":194.15,"high":194.15,"low":194.15,"close":194.15,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":194.15},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T14:26:00+00:00","open":192.98,"high":192.98,"low":192.98,"close":192.98,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":192.98},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T14:30:00+00:00","open":194.7,"high":194.7,"low":194.7,"close":194.7,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":194.7},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T14:32:00+00:00","open":195.57,"high":195.57,"low":195.57,"close":195.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":195.57},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T14:36:00+00:00","open":196.05,"high":196.05,"low":196.05,"close":196.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":196.05},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T14:38:00+00:00","open":197.05,"high":197.05,"low":197.05,"close":197.05,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":197.05},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T14:39:00+00:00","open":197.4,"high":197.4,"low":197.4,"close":197.4,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":197.4},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T14:40:00+00:00","open":197.32,"high":197.32,"low":197.32,"close":197.32,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":197.32},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T14:42:00+00:00","open":196.485,"high":196.485,"low":196.485,"close":196.485,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":196.485},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T14:45:00+00:00","open":196.47,"high":196.47,"low":196.47,"close":196.47,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":196.47},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T14:56:00+00:00","open":198.12,"high":198.12,"low":198.12,"close":198.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":198.12},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T15:03:00+00:00","open":198.03,"high":198.03,"low":198.03,"close":198.03,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":198.03},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T15:19:00+00:00","open":198.76,"high":198.76,"low":198.76,"close":198.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":198.76},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T15:25:00+00:00","open":198.25,"high":198.25,"low":198.25,"close":198.25,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":198.25},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T15:40:00+00:00","open":197.29,"high":197.29,"low":197.29,"close":197.29,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":197.29},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T15:56:00+00:00","open":198.1,"high":198.1,"low":198.1,"close":198.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":198.1},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T16:05:00+00:00","open":199.8,"high":199.8,"low":199.8,"close":199.8,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":199.8},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T16:29:00+00:00","open":199.07,"high":199.07,"low":199.07,"close":199.07,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":199.07},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T16:30:00+00:00","open":198.79,"high":198.79,"low":198.79,"close":198.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":198.79},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T17:01:00+00:00","open":197.405,"high":197.405,"low":197.405,"close":197.405,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":197.405},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T17:29:00+00:00","open":196.51,"high":196.51,"low":196.51,"close":196.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":196.51},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T17:42:00+00:00","open":196.33,"high":196.33,"low":196.33,"close":196.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":196.33},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T18:08:00+00:00","open":195.45,"high":195.45,"low":195.45,"close":195.45,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":195.45},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T18:13:00+00:00","open":196.12,"high":196.12,"low":196.12,"close":196.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":196.12},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T18:18:00+00:00","open":195.4,"high":195.4,"low":195.4,"close":195.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":195.4},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T18:28:00+00:00","open":195.99,"high":195.99,"low":195.99,"close":195.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":195.99},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T18:30:00+00:00","open":196.72,"high":196.72,"low":196.72,"close":196.72,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":196.72},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T18:41:00+00:00","open":196.72,"high":196.72,"low":196.72,"close":196.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":196.72},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T18:43:00+00:00","open":197.005,"high":197.005,"low":197.005,"close":197.005,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":197.005},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T18:46:00+00:00","open":196.73,"high":196.73,"low":196.73,"close":196.73,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":196.73},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T19:50:00+00:00","open":195.04,"high":195.12,"low":195.04,"close":195.12,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":195.08},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-19T19:58:00+00:00","open":195.7,"high":195.7,"low":195.7,"close":195.7,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":195.7},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T13:36:00+00:00","open":197.14,"high":197.14,"low":197.07,"close":197.07,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":197.108333},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T13:37:00+00:00","open":197.06,"high":197.06,"low":197.06,"close":197.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":197.06},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T13:56:00+00:00","open":194.625,"high":194.625,"low":194.61,"close":194.62,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":194.618333},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T14:02:00+00:00","open":194.63,"high":194.63,"low":194.63,"close":194.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.63},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T14:05:00+00:00","open":194.13,"high":194.13,"low":194.13,"close":194.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.13},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T14:07:00+00:00","open":195.14,"high":195.14,"low":195.14,"close":195.14,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":195.14},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T14:10:00+00:00","open":196.37,"high":196.39,"low":196.37,"close":196.39,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":196.38},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T14:14:00+00:00","open":196.41,"high":196.41,"low":196.41,"close":196.41,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":196.41},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T14:15:00+00:00","open":195.92,"high":195.92,"low":195.92,"close":195.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":195.92},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T14:20:00+00:00","open":196.22,"high":196.22,"low":196.22,"close":196.22,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":196.22},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T14:34:00+00:00","open":196.89,"high":196.89,"low":196.89,"close":196.89,"volume":143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":196.89},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T14:40:00+00:00","open":197.55,"high":197.55,"low":197.55,"close":197.55,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":197.55},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T14:41:00+00:00","open":198.09,"high":198.09,"low":198.09,"close":198.09,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":198.09},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T14:57:00+00:00","open":196.8,"high":196.8,"low":196.79,"close":196.79,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":196.796667},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T15:01:00+00:00","open":198.36,"high":198.84,"low":198.36,"close":198.84,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":198.6},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T15:04:00+00:00","open":198.79,"high":198.79,"low":198.79,"close":198.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":198.79},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T15:06:00+00:00","open":196.82,"high":196.82,"low":196.82,"close":196.82,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":196.82},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T15:10:00+00:00","open":196.575,"high":196.575,"low":196.575,"close":196.575,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":196.575},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T15:16:00+00:00","open":196.75,"high":196.75,"low":196.75,"close":196.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":196.75},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T15:34:00+00:00","open":194.43,"high":194.43,"low":194.43,"close":194.43,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":194.43},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T15:36:00+00:00","open":194.6,"high":194.6,"low":194.6,"close":194.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.6},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T15:56:00+00:00","open":195.25,"high":195.25,"low":195.25,"close":195.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":195.25},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T16:05:00+00:00","open":195.1,"high":195.1,"low":195.1,"close":195.1,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":195.1},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T16:10:00+00:00","open":195.11,"high":195.11,"low":195.11,"close":195.11,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":195.11},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T16:13:00+00:00","open":194.88,"high":194.88,"low":194.88,"close":194.88,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.88},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T16:18:00+00:00","open":194.735,"high":194.735,"low":194.735,"close":194.735,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.735},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T16:23:00+00:00","open":195.65,"high":195.65,"low":195.65,"close":195.65,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":195.65},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T16:33:00+00:00","open":194.8,"high":194.8,"low":194.8,"close":194.8,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":194.8},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T16:34:00+00:00","open":194.84,"high":194.84,"low":194.84,"close":194.84,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.84},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T16:37:00+00:00","open":195.71,"high":195.71,"low":195.71,"close":195.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":195.71},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T16:41:00+00:00","open":195.84,"high":195.84,"low":195.84,"close":195.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":195.84},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T17:06:00+00:00","open":195.62,"high":195.62,"low":195.62,"close":195.62,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":195.62},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T17:15:00+00:00","open":195.465,"high":195.465,"low":195.465,"close":195.465,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":195.465},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T17:25:00+00:00","open":194.99,"high":194.99,"low":194.99,"close":194.99,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":194.99},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T17:27:00+00:00","open":194.73,"high":194.73,"low":194.73,"close":194.73,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.73},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T17:37:00+00:00","open":194.4,"high":194.4,"low":194.39,"close":194.4,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":194.396667},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T17:40:00+00:00","open":194.39,"high":194.39,"low":194.39,"close":194.39,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":194.39},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T17:50:00+00:00","open":195.13,"high":195.13,"low":195.13,"close":195.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":195.13},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T17:51:00+00:00","open":195.12,"high":195.12,"low":195.12,"close":195.12,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":195.12},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T17:56:00+00:00","open":194.98,"high":194.98,"low":194.98,"close":194.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.98},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T18:10:00+00:00","open":193.21,"high":193.21,"low":193.21,"close":193.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":193.21},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T18:14:00+00:00","open":193.55,"high":193.55,"low":193.55,"close":193.55,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":193.55},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T18:15:00+00:00","open":193.34,"high":193.34,"low":193.34,"close":193.34,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":193.34},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T18:17:00+00:00","open":192.92,"high":192.92,"low":192.92,"close":192.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":192.92},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T18:47:00+00:00","open":193.26,"high":193.26,"low":193.26,"close":193.26,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":193.26},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T18:53:00+00:00","open":193.84,"high":193.84,"low":193.84,"close":193.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":193.84},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T19:03:00+00:00","open":194.33,"high":194.35,"low":194.33,"close":194.35,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":194.34},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T19:21:00+00:00","open":194.2,"high":194.2,"low":194.2,"close":194.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.2},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T19:46:00+00:00","open":194.24,"high":194.24,"low":194.24,"close":194.24,"volume":494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":194.24},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T19:52:00+00:00","open":194.4,"high":194.4,"low":194.4,"close":194.4,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":194.4},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T19:53:00+00:00","open":194.29,"high":194.29,"low":194.29,"close":194.29,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":194.29},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T19:54:00+00:00","open":194.1,"high":194.2,"low":194.1,"close":194.2,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":194.146667},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T19:58:00+00:00","open":193.86,"high":193.86,"low":193.86,"close":193.86,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":193.86},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":193.95,"high":193.95,"low":193.89,"close":193.89,"volume":707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":193.936667},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T13:30:00+00:00","open":198.075,"high":198.075,"low":198.075,"close":198.075,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":198.075},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T13:36:00+00:00","open":195.52,"high":195.52,"low":195.52,"close":195.52,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":195.52},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T13:37:00+00:00","open":195.32,"high":195.32,"low":195.32,"close":195.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":195.32},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T14:49:00+00:00","open":192.64,"high":192.66,"low":192.64,"close":192.66,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":192.648},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T15:19:00+00:00","open":193,"high":193,"low":193,"close":193,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":193},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T16:02:00+00:00","open":195.7,"high":195.7,"low":195.7,"close":195.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":195.7},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T16:12:00+00:00","open":194.87,"high":194.87,"low":194.87,"close":194.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.87},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T16:21:00+00:00","open":194.87,"high":194.87,"low":194.86,"close":194.86,"volume":554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":194.864286},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T16:43:00+00:00","open":194.81,"high":194.81,"low":194.81,"close":194.81,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.81},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T16:49:00+00:00","open":194.4,"high":194.4,"low":194.4,"close":194.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.4},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T17:27:00+00:00","open":194.12,"high":194.12,"low":194.12,"close":194.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.12},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T17:51:00+00:00","open":194.7,"high":194.7,"low":194.7,"close":194.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.7},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T17:57:00+00:00","open":194.44,"high":194.44,"low":194.44,"close":194.44,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.44},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T18:09:00+00:00","open":194.23,"high":194.23,"low":194.23,"close":194.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.23},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T18:14:00+00:00","open":194.23,"high":194.23,"low":194.23,"close":194.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.23},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T18:33:00+00:00","open":193.59,"high":193.59,"low":193.59,"close":193.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":193.59},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T18:44:00+00:00","open":193.97,"high":193.97,"low":193.97,"close":193.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":193.97},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T18:55:00+00:00","open":194.32,"high":194.32,"low":194.32,"close":194.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":194.32},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T19:37:00+00:00","open":195,"high":195,"low":195,"close":195,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":195},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T19:39:00+00:00","open":195.1,"high":195.1,"low":195.1,"close":195.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":195.1},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T19:53:00+00:00","open":194.63,"high":194.63,"low":194.63,"close":194.63,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":194.63},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T19:55:00+00:00","open":194.445,"high":194.445,"low":194.445,"close":194.445,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":194.445},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-21T19:57:00+00:00","open":194.7,"high":194.7,"low":194.7,"close":194.7,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":194.7},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T13:32:00+00:00","open":185.96,"high":185.96,"low":185.96,"close":185.96,"volume":444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":185.96},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T13:35:00+00:00","open":185.655,"high":185.71,"low":185.64,"close":185.71,"volume":5900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":185.674687},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T13:36:00+00:00","open":185.79,"high":185.79,"low":185.68,"close":185.7,"volume":3000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":185.727881},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T13:38:00+00:00","open":184.33,"high":184.33,"low":184.33,"close":184.33,"volume":446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.33},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T13:40:00+00:00","open":184.09,"high":184.09,"low":183.78,"close":183.88,"volume":3534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":183.921143},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T13:43:00+00:00","open":182.465,"high":182.505,"low":182.465,"close":182.505,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":182.49},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T13:44:00+00:00","open":181.68,"high":181.69,"low":181.68,"close":181.68,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":181.681026},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T13:46:00+00:00","open":181.23,"high":181.23,"low":181.23,"close":181.23,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":181.23},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T13:49:00+00:00","open":182.03,"high":182.03,"low":181.91,"close":181.91,"volume":1519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":181.958732},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T13:58:00+00:00","open":181.99,"high":181.99,"low":181.99,"close":181.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":181.99},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T13:59:00+00:00","open":182.33,"high":182.33,"low":182.31,"close":182.31,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":182.32},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T14:00:00+00:00","open":182.03,"high":182.03,"low":182.03,"close":182.03,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":182.03},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":182.01,"high":182.01,"low":181,"close":181,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":181.577692},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T14:04:00+00:00","open":181.05,"high":181.05,"low":181.05,"close":181.05,"volume":1083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":181.05},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T14:15:00+00:00","open":181.18,"high":181.18,"low":181.12,"close":181.12,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":181.15},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T14:24:00+00:00","open":181.56,"high":181.56,"low":181.56,"close":181.56,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":181.56},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T14:25:00+00:00","open":181.54,"high":181.54,"low":181.54,"close":181.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":181.54},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T14:27:00+00:00","open":181.54,"high":181.54,"low":181.54,"close":181.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":181.54},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T14:33:00+00:00","open":183.47,"high":183.47,"low":183.47,"close":183.47,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.47},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T14:38:00+00:00","open":184,"high":184,"low":184,"close":184,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T14:46:00+00:00","open":183.76,"high":183.76,"low":183.76,"close":183.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":183.76},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T15:00:00+00:00","open":183.76,"high":183.76,"low":183.76,"close":183.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":183.76},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T15:03:00+00:00","open":183.28,"high":183.28,"low":183.28,"close":183.28,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":183.28},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T15:07:00+00:00","open":182.85,"high":182.85,"low":182.85,"close":182.85,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":182.85},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T15:09:00+00:00","open":182.88,"high":182.88,"low":182.88,"close":182.88,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":182.88},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T15:13:00+00:00","open":183.22,"high":183.22,"low":183.22,"close":183.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":183.22},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T15:29:00+00:00","open":183.7,"high":184.05,"low":183.7,"close":183.91,"volume":768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.846667},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T15:33:00+00:00","open":184.01,"high":184.01,"low":184.01,"close":184.01,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":184.01},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T16:00:00+00:00","open":186.37,"high":186.37,"low":186.37,"close":186.37,"volume":253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":186.37},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T16:01:00+00:00","open":186.19,"high":186.2,"low":186.19,"close":186.2,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":186.196667},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T16:18:00+00:00","open":186.67,"high":186.67,"low":186.67,"close":186.67,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":186.67},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T16:58:00+00:00","open":185.68,"high":185.68,"low":185.68,"close":185.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.68},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T19:23:00+00:00","open":185.93,"high":185.93,"low":185.93,"close":185.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.93},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T19:35:00+00:00","open":185,"high":185,"low":185,"close":185,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T19:37:00+00:00","open":185.01,"high":185.01,"low":185.01,"close":185.01,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":185.01},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T19:39:00+00:00","open":185.16,"high":185.17,"low":185.16,"close":185.17,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":185.165},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T19:48:00+00:00","open":184.81,"high":184.81,"low":184.81,"close":184.81,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.81},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T19:49:00+00:00","open":184.85,"high":184.85,"low":184.85,"close":184.85,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":184.85},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":184.1,"high":184.11,"low":184.1,"close":184.11,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":184.105},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T12:00:00+00:00","open":73.84,"high":73.84,"low":73.84,"close":73.84,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":73.84},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T12:11:00+00:00","open":73.67,"high":73.67,"low":73.67,"close":73.67,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":73.67},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T12:15:00+00:00","open":73.72,"high":73.72,"low":73.72,"close":73.72,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":73.72},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T12:16:00+00:00","open":73.73,"high":73.75,"low":73.73,"close":73.75,"volume":2270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":73.735374},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T12:19:00+00:00","open":73.66,"high":73.66,"low":73.66,"close":73.66,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":73.66},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T12:21:00+00:00","open":73.83,"high":73.83,"low":73.83,"close":73.83,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":73.83},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:01:00+00:00","open":73.63,"high":73.63,"low":73.63,"close":73.63,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":73.63},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:17:00+00:00","open":73.4,"high":73.4,"low":73.4,"close":73.4,"volume":860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":73.4},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":73.32,"high":73.555,"low":73.135,"close":73.54,"volume":43407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":290,"vwap":73.309392},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:31:00+00:00","open":73.56,"high":73.84,"low":73.5,"close":73.72,"volume":34008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":225,"vwap":73.642542},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:32:00+00:00","open":73.71,"high":73.745,"low":73.315,"close":73.325,"volume":13086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":127,"vwap":73.501578},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:33:00+00:00","open":73.145,"high":73.17,"low":73.02,"close":73.02,"volume":16088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":140,"vwap":73.099091},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:34:00+00:00","open":73.015,"high":73.25,"low":72.91,"close":73.25,"volume":10840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":73.003547},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:35:00+00:00","open":73.33,"high":73.655,"low":73.275,"close":73.43,"volume":25138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":192,"vwap":73.483093},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:36:00+00:00","open":73.445,"high":73.585,"low":73.27,"close":73.27,"volume":20904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":156,"vwap":73.439914},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:37:00+00:00","open":73.255,"high":73.54,"low":73.255,"close":73.43,"volume":7925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":73.406149},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:38:00+00:00","open":73.48,"high":73.7,"low":73.46,"close":73.68,"volume":9599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":73.599763},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:39:00+00:00","open":73.64,"high":73.725,"low":73.515,"close":73.685,"volume":10463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":73.632004},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:40:00+00:00","open":73.69,"high":73.87,"low":73.64,"close":73.87,"volume":12053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":123,"vwap":73.766558},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:41:00+00:00","open":73.9,"high":73.945,"low":73.835,"close":73.89,"volume":10842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":96,"vwap":73.872724},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:42:00+00:00","open":73.89,"high":73.935,"low":73.75,"close":73.75,"volume":7221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":73.862879},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:43:00+00:00","open":73.74,"high":73.75,"low":73.52,"close":73.575,"volume":7197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":73.647367},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:44:00+00:00","open":73.56,"high":73.56,"low":73.32,"close":73.33,"volume":9236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":73.40284},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:45:00+00:00","open":73.32,"high":73.385,"low":73.18,"close":73.35,"volume":14768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":73.262379},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:46:00+00:00","open":73.4,"high":73.4,"low":73.11,"close":73.11,"volume":12969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":73.280984},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:47:00+00:00","open":73.115,"high":73.23,"low":73.11,"close":73.23,"volume":5512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":73.177157},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:48:00+00:00","open":73.18,"high":73.27,"low":73.125,"close":73.15,"volume":5419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":73.21701},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:49:00+00:00","open":73.13,"high":73.15,"low":73.02,"close":73.02,"volume":10371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":73.11135},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:50:00+00:00","open":73.09,"high":73.27,"low":73.04,"close":73.17,"volume":7323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":73.138913},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:51:00+00:00","open":73.23,"high":73.23,"low":72.98,"close":73.06,"volume":7921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":73.046765},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:52:00+00:00","open":73,"high":73.055,"low":72.975,"close":72.975,"volume":6390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":73.008355},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:53:00+00:00","open":72.975,"high":73.125,"low":72.97,"close":72.99,"volume":7680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":73.045486},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:54:00+00:00","open":72.98,"high":72.99,"low":72.925,"close":72.925,"volume":8413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":72.944321},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:55:00+00:00","open":72.94,"high":72.94,"low":72.695,"close":72.74,"volume":13586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":104,"vwap":72.791192},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:56:00+00:00","open":72.735,"high":73.105,"low":72.725,"close":73.085,"volume":9353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":72.878201},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:57:00+00:00","open":73.11,"high":73.12,"low":72.895,"close":72.895,"volume":14323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":73.023288},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:58:00+00:00","open":72.92,"high":73.02,"low":72.92,"close":73.02,"volume":2460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":72.97599},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:59:00+00:00","open":73.025,"high":73.155,"low":72.94,"close":72.985,"volume":10422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":73.05096},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:00:00+00:00","open":73,"high":73.08,"low":72.845,"close":72.94,"volume":9304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":72.949441},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:01:00+00:00","open":72.98,"high":72.98,"low":72.86,"close":72.95,"volume":3228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":72.927031},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:02:00+00:00","open":73.01,"high":73.275,"low":73,"close":73.24,"volume":12337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":73.204934},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:03:00+00:00","open":73.255,"high":73.46,"low":73.235,"close":73.285,"volume":9561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":73.337674},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:04:00+00:00","open":73.265,"high":73.32,"low":73.2,"close":73.24,"volume":4239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":73.25615},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:05:00+00:00","open":73.23,"high":73.26,"low":73.01,"close":73.01,"volume":6778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":73.137223},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:06:00+00:00","open":72.98,"high":73.05,"low":72.895,"close":73.05,"volume":9266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":72.971659},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:07:00+00:00","open":73.07,"high":73.21,"low":73.03,"close":73.2,"volume":6839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":73.091061},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:08:00+00:00","open":73.14,"high":73.14,"low":72.975,"close":72.975,"volume":2271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":73.089867},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:09:00+00:00","open":72.93,"high":72.96,"low":72.81,"close":72.81,"volume":3262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":72.891892},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:10:00+00:00","open":72.8,"high":72.81,"low":72.58,"close":72.58,"volume":11245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":72.658993},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:11:00+00:00","open":72.635,"high":72.635,"low":72.5,"close":72.52,"volume":8557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":72.542544},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:12:00+00:00","open":72.51,"high":72.595,"low":72.46,"close":72.46,"volume":7270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":72.51766},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:13:00+00:00","open":72.44,"high":72.545,"low":72.43,"close":72.54,"volume":6850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":72.473432},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:14:00+00:00","open":72.55,"high":72.58,"low":72.45,"close":72.58,"volume":6453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":72.513649},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:15:00+00:00","open":72.55,"high":72.75,"low":72.51,"close":72.75,"volume":3483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":72.589657},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:16:00+00:00","open":72.755,"high":72.795,"low":72.73,"close":72.76,"volume":5677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":72.751414},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:17:00+00:00","open":72.81,"high":72.85,"low":72.695,"close":72.695,"volume":2481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.784848},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:18:00+00:00","open":72.63,"high":72.91,"low":72.63,"close":72.905,"volume":6574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":72.838259},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:19:00+00:00","open":72.905,"high":72.91,"low":72.81,"close":72.9,"volume":5095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":72.868},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:20:00+00:00","open":72.77,"high":72.95,"low":72.77,"close":72.94,"volume":4525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":72.878338},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:21:00+00:00","open":72.95,"high":72.99,"low":72.675,"close":72.69,"volume":5661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":72.787434},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:22:00+00:00","open":72.63,"high":72.775,"low":72.63,"close":72.72,"volume":10984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":72.717598},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:23:00+00:00","open":72.77,"high":72.93,"low":72.74,"close":72.93,"volume":2068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":72.7975},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:24:00+00:00","open":72.94,"high":73.115,"low":72.84,"close":72.96,"volume":8647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":73.03474},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:25:00+00:00","open":72.985,"high":73.1,"low":72.945,"close":73.095,"volume":2683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":73.0072},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:26:00+00:00","open":73.075,"high":73.29,"low":73.075,"close":73.29,"volume":5127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":73.186066},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:27:00+00:00","open":73.24,"high":73.27,"low":73.12,"close":73.22,"volume":3202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":73.227419},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:28:00+00:00","open":73.14,"high":73.215,"low":73.14,"close":73.215,"volume":2328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":73.191304},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:29:00+00:00","open":73.17,"high":73.17,"low":73.105,"close":73.135,"volume":1668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":73.154333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:30:00+00:00","open":73.18,"high":73.33,"low":73.14,"close":73.23,"volume":7474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":73.239366},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:31:00+00:00","open":73.235,"high":73.24,"low":73.11,"close":73.2,"volume":6352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":73.173621},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:32:00+00:00","open":73.22,"high":73.32,"low":73.17,"close":73.27,"volume":4013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":73.25475},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:33:00+00:00","open":73.22,"high":73.22,"low":73.16,"close":73.16,"volume":1268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":73.185455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:34:00+00:00","open":73.16,"high":73.19,"low":73.04,"close":73.04,"volume":4342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":73.13882},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:35:00+00:00","open":73.04,"high":73.24,"low":73.04,"close":73.21,"volume":4329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":73.166653},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:36:00+00:00","open":73.25,"high":73.25,"low":73.22,"close":73.25,"volume":1207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":73.2375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:37:00+00:00","open":73.23,"high":73.26,"low":73.2,"close":73.24,"volume":2437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":73.239776},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:38:00+00:00","open":73.19,"high":73.23,"low":73.1,"close":73.1,"volume":2183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":73.16381},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:39:00+00:00","open":73.08,"high":73.14,"low":73.08,"close":73.14,"volume":2122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":73.107038},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:40:00+00:00","open":73.17,"high":73.18,"low":73.055,"close":73.065,"volume":2420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":73.097391},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:41:00+00:00","open":73.06,"high":73.06,"low":73,"close":73,"volume":1789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":73.017547},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:42:00+00:00","open":72.93,"high":72.985,"low":72.885,"close":72.885,"volume":3442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":72.936935},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:43:00+00:00","open":72.865,"high":72.91,"low":72.865,"close":72.9,"volume":2772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":72.88909},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:44:00+00:00","open":72.84,"high":72.86,"low":72.77,"close":72.77,"volume":2049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":72.792895},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:45:00+00:00","open":72.75,"high":72.78,"low":72.715,"close":72.715,"volume":2158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":72.74825},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:46:00+00:00","open":72.71,"high":72.82,"low":72.66,"close":72.79,"volume":2668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":72.717756},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:47:00+00:00","open":72.76,"high":72.76,"low":72.72,"close":72.73,"volume":1771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":72.7434},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:48:00+00:00","open":72.77,"high":72.77,"low":72.7,"close":72.71,"volume":1325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.740507},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:49:00+00:00","open":72.66,"high":72.69,"low":72.63,"close":72.67,"volume":3828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":72.639848},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:50:00+00:00","open":72.735,"high":72.8,"low":72.6,"close":72.8,"volume":3332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":72.683598},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:51:00+00:00","open":72.74,"high":72.78,"low":72.64,"close":72.675,"volume":2897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":72.725839},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:52:00+00:00","open":72.695,"high":72.695,"low":72.59,"close":72.59,"volume":1487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.639615},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:53:00+00:00","open":72.56,"high":72.56,"low":72.37,"close":72.485,"volume":14327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":72.455772},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:54:00+00:00","open":72.465,"high":72.49,"low":72.345,"close":72.345,"volume":7612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":72.392905},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:55:00+00:00","open":72.34,"high":72.41,"low":72.33,"close":72.38,"volume":4027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":72.357658},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:56:00+00:00","open":72.365,"high":72.385,"low":72.28,"close":72.385,"volume":5297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":72.326955},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:57:00+00:00","open":72.365,"high":72.37,"low":72.27,"close":72.27,"volume":4073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":72.326812},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:58:00+00:00","open":72.31,"high":72.31,"low":72.21,"close":72.215,"volume":4460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":72.270126},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:59:00+00:00","open":72.2,"high":72.24,"low":72.18,"close":72.24,"volume":8505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":72.19497},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:00:00+00:00","open":72.26,"high":72.345,"low":72.17,"close":72.22,"volume":6754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":72.272723},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:01:00+00:00","open":72.2,"high":72.2,"low":72.105,"close":72.11,"volume":8791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":72.140679},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:02:00+00:00","open":72.14,"high":72.29,"low":72.13,"close":72.29,"volume":2608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.2098},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:03:00+00:00","open":72.28,"high":72.32,"low":72.27,"close":72.305,"volume":5438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":72.295481},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:04:00+00:00","open":72.315,"high":72.41,"low":72.265,"close":72.36,"volume":9860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":72.335132},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:05:00+00:00","open":72.385,"high":72.415,"low":72.305,"close":72.31,"volume":2864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":72.349615},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:06:00+00:00","open":72.315,"high":72.38,"low":72.27,"close":72.36,"volume":1786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":72.319},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:07:00+00:00","open":72.37,"high":72.405,"low":72.35,"close":72.405,"volume":2155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":72.372},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:08:00+00:00","open":72.395,"high":72.395,"low":72.23,"close":72.23,"volume":1775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":72.271563},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:09:00+00:00","open":72.2,"high":72.2,"low":72.11,"close":72.12,"volume":4975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":72.150313},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:10:00+00:00","open":72.11,"high":72.11,"low":72.01,"close":72.11,"volume":5097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":72.061293},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:11:00+00:00","open":72.1,"high":72.19,"low":72.1,"close":72.155,"volume":1885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":72.155556},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:12:00+00:00","open":72.155,"high":72.225,"low":72.13,"close":72.21,"volume":2640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":72.173758},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:13:00+00:00","open":72.205,"high":72.22,"low":72.13,"close":72.22,"volume":5669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":72.192},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:14:00+00:00","open":72.21,"high":72.21,"low":72.17,"close":72.21,"volume":2121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.186334},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:15:00+00:00","open":72.25,"high":72.34,"low":72.25,"close":72.275,"volume":2911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":72.298704},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:16:00+00:00","open":72.29,"high":72.32,"low":72.29,"close":72.29,"volume":2054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.30175},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:17:00+00:00","open":72.29,"high":72.34,"low":72.29,"close":72.34,"volume":2039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":72.318442},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:18:00+00:00","open":72.25,"high":72.3,"low":72.25,"close":72.28,"volume":1048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.264},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:19:00+00:00","open":72.31,"high":72.31,"low":72.17,"close":72.17,"volume":1924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":72.2375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:20:00+00:00","open":72.15,"high":72.21,"low":72.15,"close":72.21,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.176667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:21:00+00:00","open":72.22,"high":72.315,"low":72.22,"close":72.315,"volume":3024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.280364},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:22:00+00:00","open":72.3,"high":72.41,"low":72.3,"close":72.395,"volume":3235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":72.371526},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:23:00+00:00","open":72.44,"high":72.44,"low":72.365,"close":72.44,"volume":1719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.427941},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:24:00+00:00","open":72.44,"high":72.44,"low":72.41,"close":72.44,"volume":1250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.435532},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:25:00+00:00","open":72.405,"high":72.51,"low":72.39,"close":72.45,"volume":6040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":72.438001},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:26:00+00:00","open":72.44,"high":72.515,"low":72.44,"close":72.505,"volume":1843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":72.478889},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:27:00+00:00","open":72.505,"high":72.505,"low":72.45,"close":72.45,"volume":2270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":72.484286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:28:00+00:00","open":72.47,"high":72.59,"low":72.47,"close":72.59,"volume":1666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":72.554643},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:29:00+00:00","open":72.605,"high":72.65,"low":72.58,"close":72.58,"volume":2424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":72.609583},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:30:00+00:00","open":72.61,"high":72.655,"low":72.515,"close":72.64,"volume":2347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":72.578696},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":72.69,"high":72.71,"low":72.59,"close":72.59,"volume":9998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":72.655906},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:32:00+00:00","open":72.61,"high":72.63,"low":72.58,"close":72.58,"volume":1123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.602778},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:33:00+00:00","open":72.57,"high":72.625,"low":72.57,"close":72.57,"volume":5058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":72.592875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:34:00+00:00","open":72.61,"high":72.66,"low":72.61,"close":72.61,"volume":2062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":72.627105},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:35:00+00:00","open":72.55,"high":72.55,"low":72.495,"close":72.53,"volume":5267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":72.522614},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:36:00+00:00","open":72.52,"high":72.52,"low":72.42,"close":72.455,"volume":1949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":72.453333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:37:00+00:00","open":72.45,"high":72.45,"low":72.435,"close":72.44,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.4405},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:38:00+00:00","open":72.44,"high":72.48,"low":72.44,"close":72.48,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.45},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:39:00+00:00","open":72.495,"high":72.495,"low":72.42,"close":72.44,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.447},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:40:00+00:00","open":72.44,"high":72.56,"low":72.41,"close":72.56,"volume":2491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":72.472205},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:41:00+00:00","open":72.56,"high":72.635,"low":72.535,"close":72.635,"volume":4364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":72.550233},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:42:00+00:00","open":72.665,"high":72.69,"low":72.585,"close":72.6,"volume":4339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":72.651977},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:43:00+00:00","open":72.595,"high":72.62,"low":72.59,"close":72.62,"volume":1042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":72.609375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:44:00+00:00","open":72.59,"high":72.64,"low":72.59,"close":72.63,"volume":1223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":72.618333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:45:00+00:00","open":72.68,"high":72.72,"low":72.68,"close":72.72,"volume":545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.696},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:46:00+00:00","open":72.75,"high":72.815,"low":72.75,"close":72.81,"volume":2564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":72.803069},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:47:00+00:00","open":72.83,"high":72.87,"low":72.82,"close":72.82,"volume":1331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":72.845},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:48:00+00:00","open":72.85,"high":72.87,"low":72.76,"close":72.76,"volume":2398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":72.83059},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:49:00+00:00","open":72.78,"high":72.85,"low":72.78,"close":72.82,"volume":1695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.800625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:50:00+00:00","open":72.795,"high":72.81,"low":72.68,"close":72.69,"volume":1683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":72.72125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:51:00+00:00","open":72.68,"high":72.77,"low":72.64,"close":72.755,"volume":3230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":72.70195},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:52:00+00:00","open":72.775,"high":72.84,"low":72.74,"close":72.84,"volume":4150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.759794},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:53:00+00:00","open":72.88,"high":72.9,"low":72.865,"close":72.89,"volume":2346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":72.889773},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:54:00+00:00","open":72.9,"high":72.92,"low":72.9,"close":72.92,"volume":642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.911818},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:55:00+00:00","open":72.915,"high":72.96,"low":72.89,"close":72.91,"volume":2575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":72.932419},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:56:00+00:00","open":72.94,"high":72.945,"low":72.9,"close":72.9,"volume":1732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.931471},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:57:00+00:00","open":72.8,"high":72.8,"low":72.8,"close":72.8,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.8},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:58:00+00:00","open":72.825,"high":72.83,"low":72.81,"close":72.81,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.818846},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:59:00+00:00","open":72.81,"high":72.86,"low":72.81,"close":72.86,"volume":2735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.845556},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:00:00+00:00","open":72.935,"high":73.02,"low":72.915,"close":72.98,"volume":2101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.977381},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:01:00+00:00","open":72.97,"high":73,"low":72.97,"close":72.99,"volume":2959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":72.987586},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:02:00+00:00","open":73,"high":73.025,"low":73,"close":73.025,"volume":992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":73.012601},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:03:00+00:00","open":73.05,"high":73.05,"low":72.99,"close":72.99,"volume":3257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":73.035431},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:04:00+00:00","open":72.96,"high":72.96,"low":72.96,"close":72.96,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.96},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:06:00+00:00","open":72.99,"high":72.99,"low":72.94,"close":72.94,"volume":1316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.973034},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:07:00+00:00","open":72.9,"high":72.99,"low":72.86,"close":72.99,"volume":4948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":72.888673},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:08:00+00:00","open":73.005,"high":73.025,"low":72.92,"close":72.925,"volume":1610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.96},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:09:00+00:00","open":72.9,"high":72.91,"low":72.89,"close":72.9,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.898571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:11:00+00:00","open":73.035,"high":73.08,"low":73.035,"close":73.065,"volume":1445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":73.063571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:12:00+00:00","open":73.055,"high":73.07,"low":73.055,"close":73.06,"volume":1109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":73.065041},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:13:00+00:00","open":73.055,"high":73.12,"low":73.05,"close":73.12,"volume":1126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":73.071376},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:14:00+00:00","open":73.09,"high":73.09,"low":73,"close":73,"volume":1406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":73.037696},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:15:00+00:00","open":73.02,"high":73.03,"low":72.995,"close":73.015,"volume":2051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":73.019071},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:16:00+00:00","open":72.945,"high":72.95,"low":72.93,"close":72.94,"volume":1547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":72.938578},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:17:00+00:00","open":72.885,"high":72.945,"low":72.885,"close":72.935,"volume":1971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":72.930855},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:18:00+00:00","open":72.945,"high":72.965,"low":72.845,"close":72.86,"volume":2123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":72.924762},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:19:00+00:00","open":72.85,"high":72.85,"low":72.83,"close":72.83,"volume":471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.844565},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:20:00+00:00","open":72.85,"high":72.99,"low":72.85,"close":72.93,"volume":2900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.964643},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:21:00+00:00","open":72.95,"high":73.055,"low":72.95,"close":73.055,"volume":2365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":73.018478},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:22:00+00:00","open":73.04,"high":73.06,"low":72.96,"close":73.06,"volume":3727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":73.021351},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:23:00+00:00","open":73,"high":73,"low":72.91,"close":72.98,"volume":1987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":72.956614},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:24:00+00:00","open":72.99,"high":72.995,"low":72.99,"close":72.995,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.991429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:25:00+00:00","open":72.98,"high":72.98,"low":72.97,"close":72.97,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.975102},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:26:00+00:00","open":72.99,"high":72.99,"low":72.93,"close":72.93,"volume":2181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.940204},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:27:00+00:00","open":72.81,"high":72.84,"low":72.81,"close":72.84,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.828462},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:28:00+00:00","open":72.82,"high":72.82,"low":72.77,"close":72.77,"volume":2852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.797679},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:29:00+00:00","open":72.75,"high":72.75,"low":72.74,"close":72.74,"volume":767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.743333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:30:00+00:00","open":72.71,"high":72.8,"low":72.71,"close":72.745,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.755},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:31:00+00:00","open":72.76,"high":72.77,"low":72.685,"close":72.705,"volume":2601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.7025},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:32:00+00:00","open":72.71,"high":72.79,"low":72.71,"close":72.79,"volume":1092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.765005},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:33:00+00:00","open":72.82,"high":72.82,"low":72.78,"close":72.78,"volume":803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.800625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:34:00+00:00","open":72.82,"high":72.84,"low":72.8,"close":72.83,"volume":4562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":72.829941},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:35:00+00:00","open":72.835,"high":72.835,"low":72.81,"close":72.81,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.830833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:36:00+00:00","open":72.82,"high":72.82,"low":72.81,"close":72.81,"volume":387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.813333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:37:00+00:00","open":72.78,"high":72.81,"low":72.77,"close":72.81,"volume":1672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.785141},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:38:00+00:00","open":72.875,"high":72.91,"low":72.87,"close":72.91,"volume":2657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.896154},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:39:00+00:00","open":72.89,"high":72.92,"low":72.87,"close":72.92,"volume":1674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":72.892108},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:40:00+00:00","open":72.91,"high":73.02,"low":72.91,"close":72.94,"volume":2610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":72.965385},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:41:00+00:00","open":72.95,"high":72.95,"low":72.89,"close":72.89,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.915714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:42:00+00:00","open":72.94,"high":72.945,"low":72.88,"close":72.88,"volume":1320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":72.919615},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:43:00+00:00","open":72.79,"high":72.82,"low":72.79,"close":72.82,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":72.808},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:44:00+00:00","open":72.8,"high":72.84,"low":72.8,"close":72.84,"volume":788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.807379},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:45:00+00:00","open":72.89,"high":72.89,"low":72.87,"close":72.885,"volume":1555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":72.872333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:46:00+00:00","open":72.81,"high":73.04,"low":72.81,"close":73.04,"volume":2302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.935227},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:47:00+00:00","open":73.045,"high":73.05,"low":73.02,"close":73.03,"volume":1126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":73.0355},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:48:00+00:00","open":73.06,"high":73.15,"low":73.06,"close":73.15,"volume":3652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":73.121747},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:49:00+00:00","open":73.155,"high":73.155,"low":73.13,"close":73.13,"volume":369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":73.145},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:50:00+00:00","open":73.12,"high":73.16,"low":73.12,"close":73.16,"volume":622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":73.146486},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:51:00+00:00","open":73.15,"high":73.15,"low":73.14,"close":73.14,"volume":1066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":73.146333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:52:00+00:00","open":73.16,"high":73.16,"low":73.1,"close":73.1,"volume":1350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":73.115769},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:53:00+00:00","open":73.1,"high":73.1,"low":73.1,"close":73.1,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":73.1},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:54:00+00:00","open":73.18,"high":73.18,"low":73.16,"close":73.16,"volume":1990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":73.170556},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:55:00+00:00","open":73.14,"high":73.14,"low":73.04,"close":73.04,"volume":1209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":73.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:56:00+00:00","open":73.06,"high":73.06,"low":73.06,"close":73.06,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":73.06},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:57:00+00:00","open":73.04,"high":73.05,"low":73.04,"close":73.05,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":73.043333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:58:00+00:00","open":73.05,"high":73.05,"low":73.05,"close":73.05,"volume":591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":73.05},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:59:00+00:00","open":73.05,"high":73.08,"low":73.05,"close":73.08,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":73.0625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:00:00+00:00","open":73.02,"high":73.04,"low":72.98,"close":72.99,"volume":982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":73.007374},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:01:00+00:00","open":72.99,"high":72.99,"low":72.925,"close":72.925,"volume":3224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.944531},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:02:00+00:00","open":72.925,"high":72.98,"low":72.925,"close":72.98,"volume":2850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.955965},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:03:00+00:00","open":73.03,"high":73.06,"low":73,"close":73.06,"volume":4000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":73.035514},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:04:00+00:00","open":73.095,"high":73.095,"low":73.03,"close":73.04,"volume":1823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":73.048056},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:05:00+00:00","open":73,"high":73,"low":72.99,"close":72.99,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.995},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:06:00+00:00","open":72.97,"high":72.97,"low":72.89,"close":72.91,"volume":3016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":72.912208},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:07:00+00:00","open":72.91,"high":72.92,"low":72.91,"close":72.92,"volume":626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.911667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:08:00+00:00","open":72.88,"high":72.88,"low":72.86,"close":72.87,"volume":1467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.8725},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:09:00+00:00","open":72.87,"high":72.9,"low":72.86,"close":72.9,"volume":2188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.881814},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:10:00+00:00","open":72.915,"high":72.915,"low":72.88,"close":72.88,"volume":1202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.896667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:11:00+00:00","open":72.87,"high":72.87,"low":72.87,"close":72.87,"volume":179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.87},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:12:00+00:00","open":72.8,"high":72.9,"low":72.8,"close":72.9,"volume":2822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.82625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:13:00+00:00","open":72.96,"high":72.96,"low":72.87,"close":72.885,"volume":2466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.915104},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:14:00+00:00","open":72.94,"high":72.94,"low":72.92,"close":72.92,"volume":1842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.934355},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:15:00+00:00","open":72.87,"high":72.87,"low":72.78,"close":72.78,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.817143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:16:00+00:00","open":72.765,"high":72.77,"low":72.73,"close":72.77,"volume":1224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.747917},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:17:00+00:00","open":72.74,"high":72.75,"low":72.74,"close":72.74,"volume":2985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":72.744122},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:18:00+00:00","open":72.735,"high":72.745,"low":72.735,"close":72.745,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.74},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:19:00+00:00","open":72.72,"high":72.72,"low":72.7,"close":72.7,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.706667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:21:00+00:00","open":72.775,"high":72.79,"low":72.77,"close":72.77,"volume":1110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.775909},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:22:00+00:00","open":72.76,"high":72.76,"low":72.7,"close":72.7,"volume":711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.726423},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:24:00+00:00","open":72.68,"high":72.68,"low":72.65,"close":72.65,"volume":1629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.661049},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:25:00+00:00","open":72.62,"high":72.63,"low":72.61,"close":72.62,"volume":1829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.618857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:26:00+00:00","open":72.685,"high":72.685,"low":72.685,"close":72.685,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.685},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:27:00+00:00","open":72.69,"high":72.69,"low":72.69,"close":72.69,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.69},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:28:00+00:00","open":72.68,"high":72.73,"low":72.68,"close":72.73,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.707},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:29:00+00:00","open":72.73,"high":72.73,"low":72.71,"close":72.71,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.71886},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:30:00+00:00","open":72.755,"high":72.77,"low":72.72,"close":72.72,"volume":4032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":72.753462},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:31:00+00:00","open":72.765,"high":72.78,"low":72.755,"close":72.755,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.77},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:32:00+00:00","open":72.77,"high":72.8,"low":72.77,"close":72.77,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.785},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:33:00+00:00","open":72.73,"high":72.74,"low":72.73,"close":72.74,"volume":863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.7325},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:34:00+00:00","open":72.725,"high":72.725,"low":72.725,"close":72.725,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":72.725},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:36:00+00:00","open":72.72,"high":72.72,"low":72.63,"close":72.63,"volume":3819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":72.641898},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:37:00+00:00","open":72.62,"high":72.62,"low":72.62,"close":72.62,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":72.62},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:38:00+00:00","open":72.705,"high":72.8,"low":72.705,"close":72.8,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.786152},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:39:00+00:00","open":72.79,"high":72.79,"low":72.725,"close":72.725,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.763214},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:40:00+00:00","open":72.75,"high":72.755,"low":72.72,"close":72.72,"volume":1504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.739667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:42:00+00:00","open":72.695,"high":72.7,"low":72.695,"close":72.7,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.69875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:43:00+00:00","open":72.685,"high":72.715,"low":72.685,"close":72.71,"volume":1075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.704802},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:44:00+00:00","open":72.67,"high":72.67,"low":72.67,"close":72.67,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.67},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:45:00+00:00","open":72.675,"high":72.74,"low":72.675,"close":72.74,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.719377},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:46:00+00:00","open":72.68,"high":72.68,"low":72.67,"close":72.67,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.676},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:47:00+00:00","open":72.62,"high":72.64,"low":72.62,"close":72.64,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.623333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:48:00+00:00","open":72.64,"high":72.64,"low":72.64,"close":72.64,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.64},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:49:00+00:00","open":72.64,"high":72.64,"low":72.64,"close":72.64,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.64},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:50:00+00:00","open":72.61,"high":72.61,"low":72.61,"close":72.61,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.61},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:51:00+00:00","open":72.6,"high":72.6,"low":72.6,"close":72.6,"volume":551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.6},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:52:00+00:00","open":72.61,"high":72.61,"low":72.61,"close":72.61,"volume":1023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.61},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:53:00+00:00","open":72.64,"high":72.64,"low":72.64,"close":72.64,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.64},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:54:00+00:00","open":72.64,"high":72.64,"low":72.62,"close":72.62,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.631429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:55:00+00:00","open":72.59,"high":72.59,"low":72.54,"close":72.55,"volume":1177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.562727},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:56:00+00:00","open":72.5,"high":72.51,"low":72.5,"close":72.505,"volume":1863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.501879},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:57:00+00:00","open":72.51,"high":72.51,"low":72.46,"close":72.46,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.478571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:58:00+00:00","open":72.44,"high":72.45,"low":72.44,"close":72.45,"volume":596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.4425},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:59:00+00:00","open":72.43,"high":72.43,"low":72.395,"close":72.395,"volume":1553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":72.406296},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:00:00+00:00","open":72.395,"high":72.4,"low":72.37,"close":72.4,"volume":1717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":72.389333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:01:00+00:00","open":72.41,"high":72.445,"low":72.4,"close":72.445,"volume":839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.410131},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:02:00+00:00","open":72.46,"high":72.46,"low":72.43,"close":72.43,"volume":1040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.45},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:03:00+00:00","open":72.385,"high":72.4,"low":72.38,"close":72.38,"volume":826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.383866},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:04:00+00:00","open":72.41,"high":72.41,"low":72.41,"close":72.41,"volume":163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.41},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:05:00+00:00","open":72.435,"high":72.435,"low":72.42,"close":72.42,"volume":1626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.427813},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:06:00+00:00","open":72.385,"high":72.39,"low":72.385,"close":72.39,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.38875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:07:00+00:00","open":72.39,"high":72.39,"low":72.37,"close":72.39,"volume":1370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.384161},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:08:00+00:00","open":72.4,"high":72.4,"low":72.38,"close":72.38,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.3925},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:09:00+00:00","open":72.34,"high":72.345,"low":72.28,"close":72.28,"volume":10319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":72.309586},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:10:00+00:00","open":72.29,"high":72.31,"low":72.29,"close":72.31,"volume":699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.300285},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:11:00+00:00","open":72.295,"high":72.32,"low":72.27,"close":72.27,"volume":2376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.285598},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:12:00+00:00","open":72.25,"high":72.25,"low":72.25,"close":72.25,"volume":273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.25},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:13:00+00:00","open":72.31,"high":72.41,"low":72.31,"close":72.405,"volume":3100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.380161},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:14:00+00:00","open":72.47,"high":72.48,"low":72.43,"close":72.43,"volume":1124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.459091},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:15:00+00:00","open":72.43,"high":72.52,"low":72.43,"close":72.49,"volume":2265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.487265},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:16:00+00:00","open":72.48,"high":72.54,"low":72.48,"close":72.54,"volume":1537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.527992},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:17:00+00:00","open":72.51,"high":72.545,"low":72.51,"close":72.545,"volume":781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.520714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:18:00+00:00","open":72.54,"high":72.61,"low":72.53,"close":72.61,"volume":2714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":72.582809},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:19:00+00:00","open":72.64,"high":72.67,"low":72.6,"close":72.67,"volume":7388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":72.638574},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:20:00+00:00","open":72.69,"high":72.7,"low":72.645,"close":72.67,"volume":3300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.674848},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:21:00+00:00","open":72.68,"high":72.73,"low":72.68,"close":72.73,"volume":2601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.72115},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:22:00+00:00","open":72.725,"high":72.75,"low":72.66,"close":72.66,"volume":2456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":72.709375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:23:00+00:00","open":72.63,"high":72.63,"low":72.605,"close":72.61,"volume":2365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.611921},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:24:00+00:00","open":72.64,"high":72.64,"low":72.64,"close":72.64,"volume":456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.64},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:26:00+00:00","open":72.57,"high":72.6,"low":72.57,"close":72.6,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.578571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:27:00+00:00","open":72.61,"high":72.61,"low":72.6,"close":72.6,"volume":1273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.601667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:28:00+00:00","open":72.64,"high":72.64,"low":72.625,"close":72.625,"volume":670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.628806},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:29:00+00:00","open":72.66,"high":72.66,"low":72.66,"close":72.66,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.66},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:30:00+00:00","open":72.65,"high":72.65,"low":72.65,"close":72.65,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.65},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:31:00+00:00","open":72.7,"high":72.7,"low":72.68,"close":72.68,"volume":1298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":72.693959},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:32:00+00:00","open":72.65,"high":72.65,"low":72.62,"close":72.62,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.635},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:33:00+00:00","open":72.59,"high":72.59,"low":72.59,"close":72.59,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.59},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:34:00+00:00","open":72.56,"high":72.56,"low":72.56,"close":72.56,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.56},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:36:00+00:00","open":72.71,"high":72.71,"low":72.7,"close":72.7,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.705405},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:37:00+00:00","open":72.7,"high":72.74,"low":72.7,"close":72.74,"volume":1204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.723333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:38:00+00:00","open":72.7,"high":72.72,"low":72.7,"close":72.72,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.706667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:39:00+00:00","open":72.7,"high":72.7,"low":72.68,"close":72.68,"volume":595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.692},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:40:00+00:00","open":72.7,"high":72.7,"low":72.63,"close":72.63,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.6475},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:41:00+00:00","open":72.62,"high":72.64,"low":72.62,"close":72.64,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.626667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:42:00+00:00","open":72.6,"high":72.6,"low":72.57,"close":72.57,"volume":834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.59625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:43:00+00:00","open":72.58,"high":72.58,"low":72.58,"close":72.58,"volume":1020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.58},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:44:00+00:00","open":72.57,"high":72.57,"low":72.56,"close":72.56,"volume":1078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":72.566457},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:45:00+00:00","open":72.55,"high":72.55,"low":72.55,"close":72.55,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.55},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:46:00+00:00","open":72.58,"high":72.58,"low":72.58,"close":72.58,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.58},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:47:00+00:00","open":72.58,"high":72.58,"low":72.58,"close":72.58,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.58},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:48:00+00:00","open":72.58,"high":72.58,"low":72.55,"close":72.55,"volume":741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.568083},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:49:00+00:00","open":72.56,"high":72.56,"low":72.54,"close":72.55,"volume":1658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":72.552001},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:50:00+00:00","open":72.53,"high":72.54,"low":72.51,"close":72.51,"volume":675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.525097},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:51:00+00:00","open":72.5,"high":72.51,"low":72.5,"close":72.51,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.507143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:52:00+00:00","open":72.49,"high":72.49,"low":72.49,"close":72.49,"volume":645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.49},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:53:00+00:00","open":72.5,"high":72.5,"low":72.48,"close":72.48,"volume":1426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.494074},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:54:00+00:00","open":72.47,"high":72.47,"low":72.44,"close":72.44,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.445342},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:55:00+00:00","open":72.41,"high":72.43,"low":72.39,"close":72.43,"volume":848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.4125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:56:00+00:00","open":72.44,"high":72.455,"low":72.44,"close":72.455,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.445},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:57:00+00:00","open":72.48,"high":72.48,"low":72.48,"close":72.48,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.48},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:58:00+00:00","open":72.47,"high":72.47,"low":72.47,"close":72.47,"volume":724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.47},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:59:00+00:00","open":72.45,"high":72.45,"low":72.44,"close":72.44,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.443255},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:00:00+00:00","open":72.425,"high":72.47,"low":72.41,"close":72.44,"volume":2236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.435},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:01:00+00:00","open":72.43,"high":72.43,"low":72.43,"close":72.43,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.43},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:02:00+00:00","open":72.45,"high":72.5,"low":72.445,"close":72.49,"volume":1901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.469722},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:03:00+00:00","open":72.49,"high":72.49,"low":72.49,"close":72.49,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":72.49},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:04:00+00:00","open":72.44,"high":72.44,"low":72.44,"close":72.44,"volume":1401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.44},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:06:00+00:00","open":72.435,"high":72.455,"low":72.425,"close":72.425,"volume":1822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":72.437402},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:07:00+00:00","open":72.44,"high":72.5,"low":72.44,"close":72.455,"volume":4705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":72.462184},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:08:00+00:00","open":72.45,"high":72.51,"low":72.45,"close":72.51,"volume":1515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.474},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:09:00+00:00","open":72.51,"high":72.51,"low":72.495,"close":72.495,"volume":553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.507},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:10:00+00:00","open":72.49,"high":72.53,"low":72.49,"close":72.53,"volume":2131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.508075},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:11:00+00:00","open":72.49,"high":72.49,"low":72.48,"close":72.48,"volume":372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.486667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:12:00+00:00","open":72.46,"high":72.465,"low":72.445,"close":72.445,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.456875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:13:00+00:00","open":72.46,"high":72.46,"low":72.44,"close":72.44,"volume":1203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.447917},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:14:00+00:00","open":72.45,"high":72.45,"low":72.415,"close":72.43,"volume":774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.439286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:15:00+00:00","open":72.44,"high":72.45,"low":72.44,"close":72.44,"volume":2300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.444348},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:16:00+00:00","open":72.455,"high":72.47,"low":72.45,"close":72.45,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:17:00+00:00","open":72.43,"high":72.43,"low":72.39,"close":72.39,"volume":722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.407143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:18:00+00:00","open":72.395,"high":72.395,"low":72.39,"close":72.39,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.390625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:19:00+00:00","open":72.44,"high":72.44,"low":72.435,"close":72.435,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.439},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:20:00+00:00","open":72.43,"high":72.43,"low":72.43,"close":72.43,"volume":614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.43},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:21:00+00:00","open":72.4,"high":72.43,"low":72.4,"close":72.41,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.4115},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:22:00+00:00","open":72.41,"high":72.49,"low":72.4,"close":72.49,"volume":2865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.460368},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:23:00+00:00","open":72.52,"high":72.53,"low":72.495,"close":72.495,"volume":1404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.520723},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:24:00+00:00","open":72.53,"high":72.6,"low":72.53,"close":72.6,"volume":3719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":72.552703},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:25:00+00:00","open":72.61,"high":72.615,"low":72.58,"close":72.61,"volume":4685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":72.598685},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:26:00+00:00","open":72.63,"high":72.63,"low":72.59,"close":72.59,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.622523},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:27:00+00:00","open":72.64,"high":72.64,"low":72.62,"close":72.62,"volume":634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.628562},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:28:00+00:00","open":72.635,"high":72.67,"low":72.635,"close":72.67,"volume":2990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":72.664138},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:29:00+00:00","open":72.685,"high":72.685,"low":72.63,"close":72.63,"volume":2214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.659773},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:30:00+00:00","open":72.635,"high":72.65,"low":72.585,"close":72.63,"volume":7788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":72.622663},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:31:00+00:00","open":72.66,"high":72.66,"low":72.61,"close":72.61,"volume":1243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.629091},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:32:00+00:00","open":72.63,"high":72.65,"low":72.63,"close":72.64,"volume":1666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.63875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:33:00+00:00","open":72.59,"high":72.6,"low":72.59,"close":72.6,"volume":516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.598},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:34:00+00:00","open":72.615,"high":72.615,"low":72.58,"close":72.59,"volume":3235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":72.59542},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:35:00+00:00","open":72.54,"high":72.56,"low":72.53,"close":72.53,"volume":2740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":72.543625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:36:00+00:00","open":72.56,"high":72.63,"low":72.56,"close":72.625,"volume":2949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.594191},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:37:00+00:00","open":72.58,"high":72.6,"low":72.58,"close":72.6,"volume":1359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.587692},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:38:00+00:00","open":72.62,"high":72.62,"low":72.58,"close":72.58,"volume":1402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.59371},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:39:00+00:00","open":72.62,"high":72.62,"low":72.6,"close":72.6,"volume":1208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.606976},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:40:00+00:00","open":72.59,"high":72.59,"low":72.57,"close":72.57,"volume":1023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.578},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:41:00+00:00","open":72.53,"high":72.55,"low":72.53,"close":72.54,"volume":2532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":72.53171},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:42:00+00:00","open":72.53,"high":72.53,"low":72.51,"close":72.51,"volume":533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.516486},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:43:00+00:00","open":72.61,"high":72.62,"low":72.58,"close":72.62,"volume":2400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":72.60125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:44:00+00:00","open":72.64,"high":72.66,"low":72.64,"close":72.66,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.652415},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:45:00+00:00","open":72.64,"high":72.65,"low":72.63,"close":72.63,"volume":2179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":72.639474},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:46:00+00:00","open":72.64,"high":72.65,"low":72.64,"close":72.65,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.646667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:47:00+00:00","open":72.62,"high":72.62,"low":72.59,"close":72.605,"volume":770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.604227},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:48:00+00:00","open":72.58,"high":72.595,"low":72.56,"close":72.56,"volume":5605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":72.577976},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:49:00+00:00","open":72.56,"high":72.635,"low":72.55,"close":72.635,"volume":8063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":72.561092},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:50:00+00:00","open":72.645,"high":72.7,"low":72.56,"close":72.56,"volume":14035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":72.628784},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:51:00+00:00","open":72.57,"high":72.585,"low":72.53,"close":72.53,"volume":3644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":72.553734},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:52:00+00:00","open":72.54,"high":72.56,"low":72.525,"close":72.525,"volume":2833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":72.541777},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:53:00+00:00","open":72.48,"high":72.48,"low":72.43,"close":72.47,"volume":6187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":72.457325},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:54:00+00:00","open":72.46,"high":72.47,"low":72.33,"close":72.39,"volume":9104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":72.389406},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:55:00+00:00","open":72.41,"high":72.51,"low":72.41,"close":72.495,"volume":13637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":72.454419},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:56:00+00:00","open":72.49,"high":72.49,"low":72.45,"close":72.45,"volume":5206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":72.468283},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:57:00+00:00","open":72.45,"high":72.455,"low":72.41,"close":72.44,"volume":5773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":72.432569},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:58:00+00:00","open":72.445,"high":72.545,"low":72.43,"close":72.545,"volume":9038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":72.485441},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:59:00+00:00","open":72.55,"high":72.62,"low":72.44,"close":72.54,"volume":17758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":72.537819},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:06:00+00:00","open":72.5,"high":72.5,"low":72.5,"close":72.5,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":72.5},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:08:00+00:00","open":72.5,"high":72.5,"low":72.5,"close":72.5,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.5},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:12:00+00:00","open":72.44,"high":72.44,"low":72.44,"close":72.44,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":72.44},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:14:00+00:00","open":72.44,"high":72.44,"low":72.44,"close":72.44,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":72.44},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:29:00+00:00","open":72.48,"high":72.48,"low":72.48,"close":72.48,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.48},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:47:00+00:00","open":72.31,"high":72.31,"low":72.31,"close":72.31,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":72.31},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T12:12:00+00:00","open":72.24,"high":72.24,"low":72.24,"close":72.24,"volume":473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":72.24},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T12:14:00+00:00","open":72.31,"high":72.31,"low":72.31,"close":72.31,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.31},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T12:23:00+00:00","open":72.38,"high":72.38,"low":72.38,"close":72.38,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.38},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T12:26:00+00:00","open":72.4,"high":72.4,"low":72.4,"close":72.4,"volume":1140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.4},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:06:00+00:00","open":73.38,"high":73.38,"low":73.38,"close":73.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":73.38},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:12:00+00:00","open":73.62,"high":73.62,"low":73.62,"close":73.62,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":73.62},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:30:00+00:00","open":73.36,"high":73.505,"low":73.03,"close":73.19,"volume":18258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":199,"vwap":73.21579},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:31:00+00:00","open":73.21,"high":73.43,"low":73.16,"close":73.24,"volume":15070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":121,"vwap":73.265535},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:32:00+00:00","open":73.3,"high":73.66,"low":73.3,"close":73.66,"volume":7301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":73.47734},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:33:00+00:00","open":73.685,"high":73.685,"low":73.32,"close":73.385,"volume":11190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":73.496567},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:34:00+00:00","open":73.355,"high":73.41,"low":73.17,"close":73.19,"volume":6440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":73.257451},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:35:00+00:00","open":73.15,"high":73.275,"low":73.06,"close":73.25,"volume":12647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":73.1666},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:36:00+00:00","open":73.12,"high":73.12,"low":72.85,"close":72.85,"volume":17802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":72.987341},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:37:00+00:00","open":72.835,"high":73,"low":72.77,"close":72.83,"volume":9986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":72.863299},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:38:00+00:00","open":72.83,"high":72.85,"low":72.73,"close":72.73,"volume":6408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":72.793023},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:39:00+00:00","open":72.75,"high":72.765,"low":72.55,"close":72.55,"volume":14902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":72.653867},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:40:00+00:00","open":72.58,"high":72.665,"low":72.49,"close":72.62,"volume":12260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":72.571066},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:41:00+00:00","open":72.615,"high":72.73,"low":72.43,"close":72.45,"volume":8744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":72.60766},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:42:00+00:00","open":72.42,"high":72.615,"low":72.39,"close":72.615,"volume":14339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":72.507413},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:43:00+00:00","open":72.62,"high":72.78,"low":72.62,"close":72.74,"volume":5369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":72.727718},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:44:00+00:00","open":72.82,"high":72.83,"low":72.68,"close":72.73,"volume":10318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":72.785822},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:45:00+00:00","open":72.72,"high":72.89,"low":72.67,"close":72.735,"volume":18394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":72.775005},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:46:00+00:00","open":72.7,"high":72.88,"low":72.625,"close":72.63,"volume":13339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":72.700342},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:47:00+00:00","open":72.615,"high":72.695,"low":72.5,"close":72.51,"volume":9979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":72.589377},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":72.53,"high":72.56,"low":72.03,"close":72.035,"volume":16283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":72.305795},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:49:00+00:00","open":72.015,"high":72.015,"low":71.595,"close":71.63,"volume":32300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":243,"vwap":71.821565},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:50:00+00:00","open":71.675,"high":71.83,"low":71.57,"close":71.66,"volume":21264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":134,"vwap":71.695857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:51:00+00:00","open":71.695,"high":71.695,"low":71.23,"close":71.305,"volume":20484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":153,"vwap":71.405354},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:52:00+00:00","open":71.35,"high":71.595,"low":71.3,"close":71.49,"volume":17677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":71.49852},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:53:00+00:00","open":71.55,"high":71.805,"low":71.55,"close":71.73,"volume":12257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":71.70763},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:54:00+00:00","open":71.78,"high":71.78,"low":71.62,"close":71.62,"volume":2604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":71.690086},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:55:00+00:00","open":71.68,"high":72.065,"low":71.63,"close":71.91,"volume":19245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":71.752205},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:56:00+00:00","open":71.93,"high":71.98,"low":71.76,"close":71.92,"volume":5048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":71.850434},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:57:00+00:00","open":71.9,"high":71.95,"low":71.79,"close":71.92,"volume":4487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":71.871153},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:58:00+00:00","open":71.92,"high":71.955,"low":71.75,"close":71.955,"volume":3640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":71.884052},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:59:00+00:00","open":71.965,"high":71.965,"low":71.88,"close":71.9,"volume":1953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":71.925},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:00:00+00:00","open":71.88,"high":71.99,"low":71.615,"close":71.665,"volume":8246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":71.81673},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:01:00+00:00","open":71.73,"high":71.78,"low":71.59,"close":71.7,"volume":8024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":71.758181},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:02:00+00:00","open":71.74,"high":71.745,"low":71.65,"close":71.745,"volume":4966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":71.714509},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:03:00+00:00","open":71.65,"high":71.72,"low":71.61,"close":71.61,"volume":1647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":71.673006},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:04:00+00:00","open":71.61,"high":71.78,"low":71.61,"close":71.69,"volume":4757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":71.7025},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:05:00+00:00","open":71.75,"high":71.9,"low":71.75,"close":71.9,"volume":2993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":71.818021},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:06:00+00:00","open":71.87,"high":71.87,"low":71.65,"close":71.69,"volume":3394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":71.749667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:07:00+00:00","open":71.68,"high":71.73,"low":71.49,"close":71.635,"volume":5747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":71.612636},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:08:00+00:00","open":71.57,"high":71.65,"low":71.51,"close":71.51,"volume":5424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":71.568139},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:09:00+00:00","open":71.44,"high":71.55,"low":71.44,"close":71.53,"volume":4188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":71.510037},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:10:00+00:00","open":71.58,"high":71.59,"low":71.28,"close":71.28,"volume":3767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":71.423125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:11:00+00:00","open":71.26,"high":71.265,"low":71.07,"close":71.095,"volume":19552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":141,"vwap":71.151572},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:12:00+00:00","open":71.09,"high":71.21,"low":71.02,"close":71.21,"volume":9267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":71.098646},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:13:00+00:00","open":71.22,"high":71.29,"low":71.15,"close":71.27,"volume":7023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":71.193976},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:14:00+00:00","open":71.23,"high":71.235,"low":71.025,"close":71.03,"volume":7758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":71.098223},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:15:00+00:00","open":71.04,"high":71.27,"low":71,"close":71.27,"volume":11374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":71.119121},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:16:00+00:00","open":71.3,"high":71.54,"low":71.24,"close":71.51,"volume":8278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":71.408605},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:17:00+00:00","open":71.61,"high":71.655,"low":71.43,"close":71.43,"volume":5124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":71.556197},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:18:00+00:00","open":71.56,"high":71.56,"low":71.43,"close":71.55,"volume":5881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":71.51612},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:19:00+00:00","open":71.57,"high":71.57,"low":71.36,"close":71.42,"volume":5498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":71.455834},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:20:00+00:00","open":71.27,"high":71.57,"low":71.24,"close":71.56,"volume":4945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":71.45452},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:21:00+00:00","open":71.535,"high":71.55,"low":71.21,"close":71.23,"volume":5199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":71.456211},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:22:00+00:00","open":71.26,"high":71.34,"low":71.075,"close":71.2,"volume":8878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":71.234006},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:23:00+00:00","open":71.18,"high":71.395,"low":71.18,"close":71.32,"volume":8467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":71.305276},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:24:00+00:00","open":71.33,"high":71.37,"low":71.25,"close":71.34,"volume":15372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":71.296841},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:25:00+00:00","open":71.245,"high":71.35,"low":71.14,"close":71.19,"volume":9058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":71.2543},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:26:00+00:00","open":71.325,"high":71.365,"low":71.22,"close":71.25,"volume":4990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":71.301413},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:27:00+00:00","open":71.29,"high":71.49,"low":71.28,"close":71.49,"volume":8021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":71.39803},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:28:00+00:00","open":71.47,"high":71.685,"low":71.47,"close":71.605,"volume":7074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":71.625503},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:29:00+00:00","open":71.62,"high":71.76,"low":71.62,"close":71.76,"volume":10017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":71.694866},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:30:00+00:00","open":71.74,"high":71.84,"low":71.69,"close":71.84,"volume":3513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":71.777246},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:31:00+00:00","open":71.82,"high":71.975,"low":71.775,"close":71.975,"volume":4249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":71.869282},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:32:00+00:00","open":71.99,"high":71.99,"low":71.86,"close":71.95,"volume":5884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":71.927715},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:33:00+00:00","open":71.91,"high":72,"low":71.91,"close":71.96,"volume":3973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":71.951289},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:34:00+00:00","open":71.95,"high":71.95,"low":71.77,"close":71.79,"volume":5350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":71.803448},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:35:00+00:00","open":71.85,"high":72.03,"low":71.78,"close":72.01,"volume":10196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":71.958024},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:36:00+00:00","open":72.04,"high":72.08,"low":71.96,"close":71.96,"volume":5170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":72.04225},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:37:00+00:00","open":72.02,"high":72.22,"low":72.02,"close":72.18,"volume":3680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":72.160958},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:38:00+00:00","open":72.225,"high":72.29,"low":72.225,"close":72.26,"volume":5220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":72.247497},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:39:00+00:00","open":72.3,"high":72.39,"low":72.3,"close":72.38,"volume":7580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":72.350492},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:40:00+00:00","open":72.39,"high":72.44,"low":72.34,"close":72.365,"volume":10885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":72.39324},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:41:00+00:00","open":72.365,"high":72.41,"low":72.26,"close":72.26,"volume":5714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":72.340226},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:42:00+00:00","open":72.26,"high":72.27,"low":72.18,"close":72.27,"volume":3840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":72.215714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:43:00+00:00","open":72.39,"high":72.39,"low":72.29,"close":72.31,"volume":2452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":72.321459},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:44:00+00:00","open":72.3,"high":72.36,"low":72.27,"close":72.36,"volume":7663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":72.307004},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:45:00+00:00","open":72.37,"high":72.37,"low":72.33,"close":72.33,"volume":1240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.347544},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:46:00+00:00","open":72.33,"high":72.37,"low":72.3,"close":72.37,"volume":3207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.330938},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:47:00+00:00","open":72.37,"high":72.37,"low":72.29,"close":72.31,"volume":5113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":72.328041},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:48:00+00:00","open":72.28,"high":72.34,"low":72.24,"close":72.24,"volume":2484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.298134},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:49:00+00:00","open":72.19,"high":72.19,"low":72.12,"close":72.13,"volume":6062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":72.148005},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:50:00+00:00","open":72.13,"high":72.23,"low":72.105,"close":72.23,"volume":3028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":72.131761},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:51:00+00:00","open":72.21,"high":72.36,"low":72.18,"close":72.29,"volume":2827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":72.282593},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:52:00+00:00","open":72.27,"high":72.3,"low":72.19,"close":72.26,"volume":2991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.253621},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:53:00+00:00","open":72.34,"high":72.53,"low":72.34,"close":72.53,"volume":3044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":72.427741},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:54:00+00:00","open":72.57,"high":72.605,"low":72.56,"close":72.6,"volume":3594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":72.583253},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:55:00+00:00","open":72.63,"high":72.66,"low":72.52,"close":72.52,"volume":5021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":72.607041},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:56:00+00:00","open":72.53,"high":72.71,"low":72.53,"close":72.71,"volume":1951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.641646},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:57:00+00:00","open":72.695,"high":72.75,"low":72.68,"close":72.68,"volume":5388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":72.710914},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:58:00+00:00","open":72.66,"high":72.745,"low":72.62,"close":72.745,"volume":3978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":72.658445},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:59:00+00:00","open":72.76,"high":72.815,"low":72.75,"close":72.81,"volume":11229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":72.790554},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:00:00+00:00","open":72.78,"high":72.81,"low":72.74,"close":72.76,"volume":2674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.776532},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:01:00+00:00","open":72.81,"high":72.84,"low":72.78,"close":72.8,"volume":5348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":72.811583},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:02:00+00:00","open":72.64,"high":72.66,"low":72.64,"close":72.66,"volume":515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.648},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:03:00+00:00","open":72.64,"high":72.67,"low":72.59,"close":72.6,"volume":5201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":72.633989},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:04:00+00:00","open":72.63,"high":72.65,"low":72.62,"close":72.62,"volume":1185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.635217},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:05:00+00:00","open":72.59,"high":72.59,"low":72.53,"close":72.57,"volume":2129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":72.564762},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:06:00+00:00","open":72.58,"high":72.65,"low":72.57,"close":72.64,"volume":4900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":72.599081},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:07:00+00:00","open":72.64,"high":72.68,"low":72.62,"close":72.68,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.651667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:08:00+00:00","open":72.66,"high":72.66,"low":72.54,"close":72.57,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.564667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:09:00+00:00","open":72.51,"high":72.61,"low":72.5,"close":72.53,"volume":2908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":72.53912},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:10:00+00:00","open":72.57,"high":72.6,"low":72.57,"close":72.6,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.58},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:11:00+00:00","open":72.66,"high":72.66,"low":72.54,"close":72.54,"volume":1003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.584},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:12:00+00:00","open":72.58,"high":72.75,"low":72.58,"close":72.75,"volume":2221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.704375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:13:00+00:00","open":72.76,"high":72.795,"low":72.76,"close":72.78,"volume":3915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":72.773393},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:14:00+00:00","open":72.76,"high":72.77,"low":72.7,"close":72.75,"volume":1528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.724286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:15:00+00:00","open":72.76,"high":72.76,"low":72.63,"close":72.67,"volume":3278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":72.679639},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:16:00+00:00","open":72.67,"high":72.78,"low":72.67,"close":72.78,"volume":2165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.738075},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:17:00+00:00","open":72.78,"high":72.83,"low":72.78,"close":72.83,"volume":1494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":72.804583},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:18:00+00:00","open":72.78,"high":72.79,"low":72.7,"close":72.73,"volume":4137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":72.731804},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:19:00+00:00","open":72.78,"high":72.81,"low":72.77,"close":72.81,"volume":2421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.789091},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:20:00+00:00","open":72.79,"high":72.82,"low":72.77,"close":72.77,"volume":817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.78875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:21:00+00:00","open":72.79,"high":72.79,"low":72.71,"close":72.72,"volume":3316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":72.76329},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:22:00+00:00","open":72.72,"high":72.75,"low":72.72,"close":72.74,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.725455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:23:00+00:00","open":72.82,"high":72.85,"low":72.805,"close":72.83,"volume":3136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":72.825161},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:24:00+00:00","open":72.78,"high":72.805,"low":72.69,"close":72.69,"volume":4900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":72.758042},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:25:00+00:00","open":72.62,"high":72.7,"low":72.59,"close":72.7,"volume":2647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":72.6234},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:26:00+00:00","open":72.65,"high":72.67,"low":72.64,"close":72.65,"volume":2966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":72.653103},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:27:00+00:00","open":72.63,"high":72.68,"low":72.625,"close":72.625,"volume":4200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":72.662024},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:28:00+00:00","open":72.655,"high":72.74,"low":72.65,"close":72.735,"volume":2972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":72.683448},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:29:00+00:00","open":72.73,"high":72.73,"low":72.68,"close":72.68,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.705},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:30:00+00:00","open":72.735,"high":72.735,"low":72.675,"close":72.71,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.695714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:31:00+00:00","open":72.68,"high":72.69,"low":72.62,"close":72.62,"volume":4200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":72.651905},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:32:00+00:00","open":72.63,"high":72.65,"low":72.63,"close":72.65,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.636667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:33:00+00:00","open":72.62,"high":72.68,"low":72.6,"close":72.6,"volume":1113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.623182},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:34:00+00:00","open":72.585,"high":72.62,"low":72.57,"close":72.57,"volume":1441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.601429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:35:00+00:00","open":72.58,"high":72.59,"low":72.52,"close":72.52,"volume":5790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":72.553472},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:36:00+00:00","open":72.56,"high":72.59,"low":72.48,"close":72.48,"volume":2387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":72.517826},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:37:00+00:00","open":72.44,"high":72.47,"low":72.43,"close":72.47,"volume":1103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.440526},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:38:00+00:00","open":72.56,"high":72.56,"low":72.46,"close":72.46,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.52},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:39:00+00:00","open":72.49,"high":72.49,"low":72.44,"close":72.44,"volume":1238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.479192},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:40:00+00:00","open":72.39,"high":72.39,"low":72.35,"close":72.35,"volume":1698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.360549},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:41:00+00:00","open":72.3,"high":72.34,"low":72.29,"close":72.34,"volume":2112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":72.3175},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:42:00+00:00","open":72.385,"high":72.385,"low":72.32,"close":72.36,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.341364},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:43:00+00:00","open":72.38,"high":72.49,"low":72.38,"close":72.48,"volume":1104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.453636},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:44:00+00:00","open":72.57,"high":72.61,"low":72.57,"close":72.61,"volume":1983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.596667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:45:00+00:00","open":72.58,"high":72.61,"low":72.56,"close":72.6,"volume":2569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.579675},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:46:00+00:00","open":72.61,"high":72.68,"low":72.59,"close":72.68,"volume":2489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":72.645458},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:47:00+00:00","open":72.66,"high":72.67,"low":72.64,"close":72.65,"volume":2911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":72.658279},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:48:00+00:00","open":72.66,"high":72.73,"low":72.64,"close":72.73,"volume":2675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":72.659808},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:49:00+00:00","open":72.735,"high":72.74,"low":72.57,"close":72.57,"volume":3658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":72.714495},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:50:00+00:00","open":72.56,"high":72.6,"low":72.47,"close":72.57,"volume":2986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":72.526342},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:51:00+00:00","open":72.5,"high":72.54,"low":72.49,"close":72.49,"volume":1267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.515498},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:52:00+00:00","open":72.48,"high":72.51,"low":72.48,"close":72.51,"volume":1682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.494713},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:53:00+00:00","open":72.55,"high":72.57,"low":72.47,"close":72.47,"volume":522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.525769},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:54:00+00:00","open":72.49,"high":72.5,"low":72.43,"close":72.43,"volume":4103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":72.461341},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:55:00+00:00","open":72.48,"high":72.53,"low":72.46,"close":72.53,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.495714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:56:00+00:00","open":72.545,"high":72.56,"low":72.52,"close":72.56,"volume":2757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":72.534074},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:57:00+00:00","open":72.54,"high":72.6,"low":72.54,"close":72.58,"volume":960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.572632},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:58:00+00:00","open":72.57,"high":72.6,"low":72.56,"close":72.59,"volume":2977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.581385},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:59:00+00:00","open":72.67,"high":72.67,"low":72.64,"close":72.66,"volume":2885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":72.656071},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:00:00+00:00","open":72.67,"high":72.7,"low":72.61,"close":72.69,"volume":2843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":72.650708},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:01:00+00:00","open":72.73,"high":72.82,"low":72.7,"close":72.82,"volume":2165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":72.75619},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:02:00+00:00","open":72.87,"high":72.88,"low":72.83,"close":72.88,"volume":2949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":72.851293},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:03:00+00:00","open":72.89,"high":72.895,"low":72.87,"close":72.87,"volume":1880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":72.884063},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:04:00+00:00","open":72.89,"high":72.9,"low":72.87,"close":72.9,"volume":1476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.884539},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:05:00+00:00","open":72.92,"high":72.92,"low":72.885,"close":72.89,"volume":3221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":72.892743},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:06:00+00:00","open":72.935,"high":72.935,"low":72.91,"close":72.91,"volume":925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.921875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:07:00+00:00","open":72.95,"high":73,"low":72.92,"close":73,"volume":5082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":72.975714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:08:00+00:00","open":73.04,"high":73.04,"low":72.94,"close":72.94,"volume":2967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":72.97872},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:09:00+00:00","open":72.985,"high":73.015,"low":72.985,"close":73.015,"volume":1885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":73.003928},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:10:00+00:00","open":73.015,"high":73.025,"low":72.985,"close":73,"volume":4816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":73.013183},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:11:00+00:00","open":72.99,"high":73.01,"low":72.96,"close":72.96,"volume":4857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":72.999135},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:12:00+00:00","open":72.965,"high":72.965,"low":72.965,"close":72.965,"volume":139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.965},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:13:00+00:00","open":72.955,"high":72.955,"low":72.93,"close":72.93,"volume":818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.934167},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:14:00+00:00","open":72.94,"high":72.96,"low":72.94,"close":72.96,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.953769},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:15:00+00:00","open":72.91,"high":72.91,"low":72.88,"close":72.88,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.888021},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:16:00+00:00","open":72.925,"high":72.965,"low":72.92,"close":72.955,"volume":1102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.941818},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:17:00+00:00","open":72.985,"high":73.02,"low":72.985,"close":73.02,"volume":1211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":73.005417},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:18:00+00:00","open":73.05,"high":73.05,"low":73.05,"close":73.05,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":73.05},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:19:00+00:00","open":73.13,"high":73.13,"low":73.09,"close":73.09,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":73.097222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:20:00+00:00","open":73.07,"high":73.08,"low":73.07,"close":73.07,"volume":1409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":73.071429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:21:00+00:00","open":73.09,"high":73.09,"low":72.98,"close":72.98,"volume":2127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":73.039425},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:22:00+00:00","open":72.95,"high":72.95,"low":72.95,"close":72.95,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":72.95},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:23:00+00:00","open":72.94,"high":72.97,"low":72.94,"close":72.97,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.962143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:24:00+00:00","open":72.94,"high":72.94,"low":72.91,"close":72.91,"volume":1044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":72.919},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:25:00+00:00","open":72.88,"high":72.88,"low":72.82,"close":72.855,"volume":1205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.8575},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:26:00+00:00","open":72.81,"high":72.86,"low":72.81,"close":72.86,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.823889},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:27:00+00:00","open":72.86,"high":72.86,"low":72.77,"close":72.78,"volume":2601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.798462},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:28:00+00:00","open":72.775,"high":72.775,"low":72.7,"close":72.7,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.753571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:29:00+00:00","open":72.69,"high":72.71,"low":72.69,"close":72.7,"volume":1409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.702143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:30:00+00:00","open":72.7,"high":72.7,"low":72.63,"close":72.655,"volume":1539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.641},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:31:00+00:00","open":72.68,"high":72.685,"low":72.66,"close":72.685,"volume":2079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.673423},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:32:00+00:00","open":72.685,"high":72.685,"low":72.685,"close":72.685,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.685},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:33:00+00:00","open":72.67,"high":72.71,"low":72.67,"close":72.71,"volume":645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.68153},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:34:00+00:00","open":72.72,"high":72.72,"low":72.71,"close":72.71,"volume":1005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.716},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:35:00+00:00","open":72.685,"high":72.7,"low":72.67,"close":72.67,"volume":1012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.691},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:36:00+00:00","open":72.62,"high":72.64,"low":72.62,"close":72.63,"volume":2161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.625771},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:37:00+00:00","open":72.64,"high":72.65,"low":72.635,"close":72.65,"volume":1114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.642273},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:38:00+00:00","open":72.65,"high":72.73,"low":72.65,"close":72.73,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.684091},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:39:00+00:00","open":72.73,"high":72.77,"low":72.73,"close":72.77,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.754},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:40:00+00:00","open":72.715,"high":72.72,"low":72.71,"close":72.71,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.71562},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:41:00+00:00","open":72.69,"high":72.69,"low":72.69,"close":72.69,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.69},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:42:00+00:00","open":72.76,"high":72.76,"low":72.76,"close":72.76,"volume":435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.76},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:43:00+00:00","open":72.7,"high":72.7,"low":72.67,"close":72.68,"volume":1610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.68},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:44:00+00:00","open":72.73,"high":72.73,"low":72.71,"close":72.71,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.72},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:46:00+00:00","open":72.63,"high":72.67,"low":72.63,"close":72.67,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.643333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:48:00+00:00","open":72.65,"high":72.65,"low":72.65,"close":72.65,"volume":319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.65},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:49:00+00:00","open":72.58,"high":72.58,"low":72.55,"close":72.55,"volume":1483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.570769},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:50:00+00:00","open":72.5,"high":72.5,"low":72.49,"close":72.5,"volume":3155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":72.498667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:51:00+00:00","open":72.49,"high":72.49,"low":72.47,"close":72.49,"volume":1128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":72.486667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:52:00+00:00","open":72.5,"high":72.5,"low":72.5,"close":72.5,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.5},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:53:00+00:00","open":72.49,"high":72.49,"low":72.39,"close":72.39,"volume":1061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.449378},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:54:00+00:00","open":72.39,"high":72.43,"low":72.39,"close":72.43,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.403333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:55:00+00:00","open":72.41,"high":72.41,"low":72.34,"close":72.34,"volume":3419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":72.350948},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:56:00+00:00","open":72.35,"high":72.36,"low":72.34,"close":72.34,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.345},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:57:00+00:00","open":72.34,"high":72.34,"low":72.32,"close":72.32,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.33},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:58:00+00:00","open":72.34,"high":72.34,"low":72.34,"close":72.34,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.34},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:59:00+00:00","open":72.38,"high":72.38,"low":72.345,"close":72.345,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.359},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:00:00+00:00","open":72.35,"high":72.38,"low":72.29,"close":72.38,"volume":2310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":72.351364},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:01:00+00:00","open":72.36,"high":72.36,"low":72.34,"close":72.34,"volume":864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.349556},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:02:00+00:00","open":72.35,"high":72.37,"low":72.35,"close":72.37,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.358845},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:03:00+00:00","open":72.35,"high":72.35,"low":72.27,"close":72.27,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.307037},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:05:00+00:00","open":72.37,"high":72.42,"low":72.37,"close":72.42,"volume":1307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.385385},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:06:00+00:00","open":72.4,"high":72.4,"low":72.315,"close":72.315,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.371111},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:07:00+00:00","open":72.32,"high":72.32,"low":72.3,"close":72.3,"volume":1979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.308421},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:08:00+00:00","open":72.29,"high":72.33,"low":72.25,"close":72.25,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":72.268846},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:09:00+00:00","open":72.25,"high":72.25,"low":72.22,"close":72.22,"volume":1226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.245106},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:10:00+00:00","open":72.3,"high":72.3,"low":72.3,"close":72.3,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.3},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:12:00+00:00","open":72.24,"high":72.32,"low":72.24,"close":72.32,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.268333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:13:00+00:00","open":72.32,"high":72.35,"low":72.29,"close":72.29,"volume":1056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.318433},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:14:00+00:00","open":72.28,"high":72.28,"low":72.28,"close":72.28,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":72.28},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:15:00+00:00","open":72.27,"high":72.27,"low":72.27,"close":72.27,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.27},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:16:00+00:00","open":72.245,"high":72.28,"low":72.245,"close":72.27,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.270625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:18:00+00:00","open":72.285,"high":72.285,"low":72.13,"close":72.13,"volume":949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.231762},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:19:00+00:00","open":72.135,"high":72.15,"low":72.1,"close":72.1,"volume":1195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.13},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:20:00+00:00","open":72.095,"high":72.095,"low":72.035,"close":72.07,"volume":2647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":72.059231},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:21:00+00:00","open":72.06,"high":72.06,"low":72,"close":72.01,"volume":12414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":72.020287},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:22:00+00:00","open":72.02,"high":72.025,"low":71.98,"close":72.025,"volume":5223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":71.992416},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:23:00+00:00","open":72.03,"high":72.1,"low":72.03,"close":72.07,"volume":3925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":72.054951},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:24:00+00:00","open":72.07,"high":72.07,"low":72.03,"close":72.04,"volume":1307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.054483},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:25:00+00:00","open":72.02,"high":72.06,"low":72,"close":72.05,"volume":2252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.008},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:26:00+00:00","open":72.01,"high":72.12,"low":72.01,"close":72.12,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.072273},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:27:00+00:00","open":72.12,"high":72.135,"low":72.11,"close":72.12,"volume":1610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.1225},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:28:00+00:00","open":72.12,"high":72.175,"low":72.12,"close":72.17,"volume":2474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.161087},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:29:00+00:00","open":72.195,"high":72.2,"low":72.17,"close":72.17,"volume":2072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":72.18725},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:30:00+00:00","open":72.17,"high":72.2,"low":72.15,"close":72.2,"volume":1410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.163846},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:31:00+00:00","open":72.125,"high":72.125,"low":72.125,"close":72.125,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:32:00+00:00","open":72.13,"high":72.16,"low":72.13,"close":72.13,"volume":808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.14},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:33:00+00:00","open":72.07,"high":72.12,"low":72.07,"close":72.09,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.1},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:34:00+00:00","open":72.05,"high":72.05,"low":72.05,"close":72.05,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.05},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:35:00+00:00","open":72.02,"high":72.065,"low":72.02,"close":72.03,"volume":1343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.026538},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:37:00+00:00","open":72.09,"high":72.09,"low":72.09,"close":72.09,"volume":338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.09},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:38:00+00:00","open":72.09,"high":72.09,"low":72.09,"close":72.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":72.09},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:40:00+00:00","open":72.09,"high":72.09,"low":72.09,"close":72.09,"volume":1502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.09},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:41:00+00:00","open":72.09,"high":72.09,"low":72.09,"close":72.09,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.09},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:42:00+00:00","open":72.145,"high":72.215,"low":72.145,"close":72.19,"volume":1302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.196923},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:43:00+00:00","open":72.18,"high":72.2,"low":72.18,"close":72.2,"volume":1201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.186667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:44:00+00:00","open":72.2,"high":72.21,"low":72.2,"close":72.205,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.20375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:45:00+00:00","open":72.22,"high":72.225,"low":72.22,"close":72.22,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.220714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:46:00+00:00","open":72.23,"high":72.26,"low":72.23,"close":72.25,"volume":6378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":72.252903},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:47:00+00:00","open":72.2,"high":72.215,"low":72.165,"close":72.17,"volume":774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":72.182857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:48:00+00:00","open":72.16,"high":72.23,"low":72.16,"close":72.23,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.183333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:49:00+00:00","open":72.23,"high":72.23,"low":72.18,"close":72.18,"volume":2468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.207935},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:50:00+00:00","open":72.22,"high":72.23,"low":72.22,"close":72.23,"volume":569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:51:00+00:00","open":72.22,"high":72.22,"low":72.215,"close":72.215,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.219286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:52:00+00:00","open":72.28,"high":72.29,"low":72.28,"close":72.29,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.285},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:53:00+00:00","open":72.31,"high":72.31,"low":72.31,"close":72.31,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.31},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:54:00+00:00","open":72.33,"high":72.33,"low":72.32,"close":72.32,"volume":608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.322},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:57:00+00:00","open":72.23,"high":72.23,"low":72.205,"close":72.205,"volume":773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.208571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:58:00+00:00","open":72.23,"high":72.23,"low":72.23,"close":72.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":72.23},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:59:00+00:00","open":72.21,"high":72.22,"low":72.21,"close":72.22,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.215},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:00:00+00:00","open":72.23,"high":72.32,"low":72.17,"close":72.31,"volume":6188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":72.268512},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:01:00+00:00","open":72.31,"high":72.45,"low":72.31,"close":72.45,"volume":4630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":72.412294},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:02:00+00:00","open":72.41,"high":72.55,"low":72.41,"close":72.52,"volume":4856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":72.5275},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:03:00+00:00","open":72.52,"high":72.54,"low":72.47,"close":72.48,"volume":4989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":72.516013},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:04:00+00:00","open":72.47,"high":72.47,"low":72.35,"close":72.35,"volume":4172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":72.406865},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:05:00+00:00","open":72.335,"high":72.38,"low":72.27,"close":72.27,"volume":3361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":72.309109},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:06:00+00:00","open":72.26,"high":72.26,"low":72.15,"close":72.15,"volume":3384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":72.240762},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:07:00+00:00","open":72.14,"high":72.14,"low":71.97,"close":72.04,"volume":6844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":72.021663},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:08:00+00:00","open":72.04,"high":72.04,"low":71.93,"close":72.02,"volume":4205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":72.005014},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:09:00+00:00","open":72.01,"high":72.01,"low":71.9,"close":71.9,"volume":3707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":71.932293},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:10:00+00:00","open":71.95,"high":71.98,"low":71.905,"close":71.97,"volume":6669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":71.948864},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:11:00+00:00","open":71.95,"high":72.04,"low":71.94,"close":72.03,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.9865},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:12:00+00:00","open":72.07,"high":72.13,"low":72.07,"close":72.13,"volume":907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.098994},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:13:00+00:00","open":72.12,"high":72.18,"low":72.075,"close":72.075,"volume":2401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.14092},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:14:00+00:00","open":72.09,"high":72.11,"low":72.09,"close":72.11,"volume":1386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.098462},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:15:00+00:00","open":72.04,"high":72.06,"low":72.03,"close":72.03,"volume":2248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":72.039594},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:16:00+00:00","open":71.935,"high":71.95,"low":71.93,"close":71.95,"volume":2708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":71.938002},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:17:00+00:00","open":71.89,"high":71.89,"low":71.85,"close":71.85,"volume":1366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":71.886737},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:18:00+00:00","open":71.87,"high":71.99,"low":71.87,"close":71.99,"volume":3297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":71.924219},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:19:00+00:00","open":71.98,"high":72.01,"low":71.96,"close":71.98,"volume":1681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.988219},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:20:00+00:00","open":71.99,"high":72.01,"low":71.97,"close":71.99,"volume":11972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":71.988188},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:21:00+00:00","open":72.06,"high":72.06,"low":72.06,"close":72.06,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.06},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:22:00+00:00","open":72.04,"high":72.04,"low":72.04,"close":72.04,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.04},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:23:00+00:00","open":72.01,"high":72.01,"low":72.01,"close":72.01,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.01},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:24:00+00:00","open":72.03,"high":72.03,"low":71.96,"close":71.96,"volume":785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":71.983219},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:25:00+00:00","open":71.985,"high":72.02,"low":71.985,"close":72.02,"volume":1118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.000455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:26:00+00:00","open":72.06,"high":72.065,"low":72.045,"close":72.06,"volume":920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.061111},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:27:00+00:00","open":72.09,"high":72.09,"low":72.06,"close":72.06,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:28:00+00:00","open":72.13,"high":72.165,"low":72.11,"close":72.12,"volume":2332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.133843},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:29:00+00:00","open":72.12,"high":72.19,"low":72.12,"close":72.19,"volume":881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.146346},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:30:00+00:00","open":72.22,"high":72.35,"low":72.22,"close":72.345,"volume":6931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":72.307852},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:31:00+00:00","open":72.345,"high":72.37,"low":72.34,"close":72.36,"volume":1997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.350274},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:32:00+00:00","open":72.36,"high":72.36,"low":72.34,"close":72.34,"volume":461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.349479},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:33:00+00:00","open":72.32,"high":72.32,"low":72.32,"close":72.32,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.32},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:34:00+00:00","open":72.29,"high":72.45,"low":72.29,"close":72.4,"volume":2040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.363549},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:35:00+00:00","open":72.36,"high":72.36,"low":72.32,"close":72.35,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.340921},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:36:00+00:00","open":72.3,"high":72.3,"low":72.28,"close":72.29,"volume":1028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.288},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:37:00+00:00","open":72.27,"high":72.28,"low":72.24,"close":72.28,"volume":1954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.266667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:38:00+00:00","open":72.22,"high":72.24,"low":72.22,"close":72.24,"volume":1614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.226005},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:39:00+00:00","open":72.215,"high":72.22,"low":72.215,"close":72.22,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.218333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:40:00+00:00","open":72.23,"high":72.29,"low":72.23,"close":72.27,"volume":1641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.265443},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:41:00+00:00","open":72.27,"high":72.36,"low":72.27,"close":72.36,"volume":667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.303333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:42:00+00:00","open":72.305,"high":72.305,"low":72.305,"close":72.305,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.305},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:43:00+00:00","open":72.3,"high":72.36,"low":72.28,"close":72.36,"volume":1737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.312816},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:44:00+00:00","open":72.3,"high":72.33,"low":72.3,"close":72.33,"volume":2969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.326552},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:45:00+00:00","open":72.34,"high":72.34,"low":72.3,"close":72.3,"volume":1803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.324404},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:47:00+00:00","open":72.22,"high":72.24,"low":72.22,"close":72.24,"volume":451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":72.230123},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:48:00+00:00","open":72.29,"high":72.29,"low":72.26,"close":72.26,"volume":1022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.277654},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:50:00+00:00","open":72.28,"high":72.29,"low":72.27,"close":72.27,"volume":2197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.282532},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:51:00+00:00","open":72.3,"high":72.3,"low":72.25,"close":72.25,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.26},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:52:00+00:00","open":72.26,"high":72.26,"low":72.24,"close":72.24,"volume":1322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.256923},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:53:00+00:00","open":72.17,"high":72.23,"low":72.17,"close":72.23,"volume":3397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":72.199812},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:55:00+00:00","open":72.25,"high":72.25,"low":72.25,"close":72.25,"volume":917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.25},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:56:00+00:00","open":72.17,"high":72.17,"low":72.17,"close":72.17,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.17},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:57:00+00:00","open":72.14,"high":72.14,"low":72.14,"close":72.14,"volume":708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.14},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:58:00+00:00","open":72.115,"high":72.12,"low":72.115,"close":72.12,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.11875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:59:00+00:00","open":72.185,"high":72.185,"low":72.16,"close":72.16,"volume":2009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":72.166323},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:00:00+00:00","open":72.14,"high":72.21,"low":72.14,"close":72.21,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.168},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:01:00+00:00","open":72.26,"high":72.275,"low":72.22,"close":72.22,"volume":1543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.258561},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:02:00+00:00","open":72.2,"high":72.21,"low":72.19,"close":72.19,"volume":1955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.198138},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:03:00+00:00","open":72.18,"high":72.18,"low":72.18,"close":72.18,"volume":1025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:04:00+00:00","open":72.17,"high":72.2,"low":72.16,"close":72.2,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.175641},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:05:00+00:00","open":72.19,"high":72.22,"low":72.17,"close":72.17,"volume":1212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.185},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:06:00+00:00","open":72.18,"high":72.18,"low":72.18,"close":72.18,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:08:00+00:00","open":72.25,"high":72.28,"low":72.25,"close":72.28,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.265},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:09:00+00:00","open":72.26,"high":72.31,"low":72.255,"close":72.31,"volume":1775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.262709},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:10:00+00:00","open":72.29,"high":72.31,"low":72.25,"close":72.25,"volume":3533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":72.288857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:11:00+00:00","open":72.27,"high":72.27,"low":72.26,"close":72.26,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.265556},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:12:00+00:00","open":72.265,"high":72.29,"low":72.26,"close":72.26,"volume":614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.266384},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:13:00+00:00","open":72.26,"high":72.27,"low":72.26,"close":72.27,"volume":1057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.264396},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:14:00+00:00","open":72.24,"high":72.25,"low":72.24,"close":72.25,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.245},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:16:00+00:00","open":72.28,"high":72.28,"low":72.26,"close":72.26,"volume":1440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.27},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:17:00+00:00","open":72.26,"high":72.28,"low":72.26,"close":72.28,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.264444},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:18:00+00:00","open":72.29,"high":72.29,"low":72.28,"close":72.29,"volume":1908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.288801},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:19:00+00:00","open":72.33,"high":72.36,"low":72.325,"close":72.36,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.3345},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:20:00+00:00","open":72.37,"high":72.41,"low":72.37,"close":72.41,"volume":1106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.390108},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:21:00+00:00","open":72.42,"high":72.42,"low":72.41,"close":72.42,"volume":1582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.415484},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:22:00+00:00","open":72.29,"high":72.33,"low":72.28,"close":72.33,"volume":946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.297003},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:23:00+00:00","open":72.31,"high":72.36,"low":72.295,"close":72.36,"volume":1968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.351257},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:24:00+00:00","open":72.365,"high":72.38,"low":72.355,"close":72.37,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.367778},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:25:00+00:00","open":72.41,"high":72.41,"low":72.41,"close":72.41,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.41},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:26:00+00:00","open":72.41,"high":72.47,"low":72.41,"close":72.45,"volume":1847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":72.439804},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:28:00+00:00","open":72.43,"high":72.43,"low":72.43,"close":72.43,"volume":465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":72.43},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:29:00+00:00","open":72.42,"high":72.42,"low":72.31,"close":72.31,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.381538},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:30:00+00:00","open":72.33,"high":72.4,"low":72.28,"close":72.39,"volume":6280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":72.351693},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:31:00+00:00","open":72.42,"high":72.42,"low":72.42,"close":72.42,"volume":658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.42},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:32:00+00:00","open":72.43,"high":72.51,"low":72.43,"close":72.51,"volume":1625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":72.472143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:33:00+00:00","open":72.515,"high":72.55,"low":72.48,"close":72.48,"volume":2991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.523815},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:34:00+00:00","open":72.495,"high":72.495,"low":72.49,"close":72.49,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.49375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:35:00+00:00","open":72.45,"high":72.45,"low":72.31,"close":72.31,"volume":3647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":72.344957},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:36:00+00:00","open":72.33,"high":72.33,"low":72.3,"close":72.3,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":72.31141},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:37:00+00:00","open":72.26,"high":72.26,"low":72.19,"close":72.19,"volume":2218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":72.224963},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:38:00+00:00","open":72.18,"high":72.26,"low":72.18,"close":72.26,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":72.240381},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:39:00+00:00","open":72.27,"high":72.28,"low":72.195,"close":72.195,"volume":3807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":72.251699},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:40:00+00:00","open":72.17,"high":72.19,"low":72.17,"close":72.19,"volume":810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":72.184528},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:41:00+00:00","open":72.16,"high":72.21,"low":72.16,"close":72.21,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":72.196364},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:43:00+00:00","open":72.16,"high":72.17,"low":72.11,"close":72.17,"volume":2334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":72.148481},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:44:00+00:00","open":72.12,"high":72.15,"low":72.115,"close":72.12,"volume":1909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":72.132169},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:45:00+00:00","open":72.1,"high":72.13,"low":72.08,"close":72.08,"volume":2991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":72.104735},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:46:00+00:00","open":72.03,"high":72.03,"low":71.97,"close":71.97,"volume":14471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":71.986886},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:47:00+00:00","open":71.98,"high":71.99,"low":71.915,"close":71.96,"volume":2934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":71.959464},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:48:00+00:00","open":71.98,"high":72.06,"low":71.96,"close":72,"volume":2453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":71.998604},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:49:00+00:00","open":71.945,"high":71.98,"low":71.945,"close":71.965,"volume":2017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":71.964211},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:50:00+00:00","open":71.94,"high":71.97,"low":71.795,"close":71.86,"volume":11914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":71.897854},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:51:00+00:00","open":71.875,"high":71.9,"low":71.875,"close":71.88,"volume":2214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":71.885526},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:52:00+00:00","open":71.87,"high":71.91,"low":71.83,"close":71.885,"volume":4152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":71.881739},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:53:00+00:00","open":71.88,"high":71.925,"low":71.85,"close":71.89,"volume":2136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":71.888085},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:54:00+00:00","open":71.93,"high":72.025,"low":71.93,"close":72.015,"volume":10426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":71.968587},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:55:00+00:00","open":71.975,"high":72,"low":71.82,"close":71.82,"volume":15006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":71.896903},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:56:00+00:00","open":71.82,"high":71.905,"low":71.81,"close":71.905,"volume":2503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":71.881888},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:57:00+00:00","open":71.92,"high":71.94,"low":71.89,"close":71.94,"volume":1662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":71.91226},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:58:00+00:00","open":72,"high":72.035,"low":72,"close":72.005,"volume":1835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":72.011693},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:59:00+00:00","open":71.995,"high":72.065,"low":71.89,"close":72.015,"volume":15075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":71.98647},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T20:00:00+00:00","open":72.12,"high":72.14,"low":72.12,"close":72.14,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.124444},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T20:13:00+00:00","open":72.08,"high":72.08,"low":72.08,"close":72.08,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T20:41:00+00:00","open":72.06,"high":72.06,"low":72.06,"close":72.06,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":72.06},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-19T20:50:00+00:00","open":72.21,"high":72.21,"low":72.21,"close":72.21,"volume":1049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":72.21},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:00:00+00:00","open":70.86,"high":70.86,"low":70.86,"close":70.86,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":70.86},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:01:00+00:00","open":70.82,"high":70.95,"low":70.82,"close":70.95,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":70.875714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:03:00+00:00","open":70.7,"high":70.7,"low":70.7,"close":70.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":70.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:04:00+00:00","open":70.54,"high":70.54,"low":70.54,"close":70.54,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":70.54},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:11:00+00:00","open":70.37,"high":70.37,"low":70.37,"close":70.37,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":70.37},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:12:00+00:00","open":70.23,"high":70.23,"low":70.21,"close":70.21,"volume":1135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.224286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:22:00+00:00","open":70.3,"high":70.3,"low":70.3,"close":70.3,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":70.3},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:23:00+00:00","open":70.4,"high":70.4,"low":70.4,"close":70.4,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":70.4},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:24:00+00:00","open":70.47,"high":70.47,"low":70.47,"close":70.47,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":70.47},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:27:00+00:00","open":70.35,"high":70.35,"low":70.35,"close":70.35,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":70.35},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:35:00+00:00","open":70.13,"high":70.13,"low":70.13,"close":70.13,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":70.13},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:42:00+00:00","open":70.28,"high":70.28,"low":70.28,"close":70.28,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":70.28},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:51:00+00:00","open":70.58,"high":70.58,"low":70.58,"close":70.58,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":70.58},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:07:00+00:00","open":70.93,"high":70.93,"low":70.93,"close":70.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":70.93},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:30:00+00:00","open":70.87,"high":71.08,"low":70.745,"close":70.825,"volume":15206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":70.914924},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:31:00+00:00","open":70.815,"high":71.42,"low":70.805,"close":71.39,"volume":9032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":71.236435},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:32:00+00:00","open":71.365,"high":71.365,"low":71.12,"close":71.275,"volume":6510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":71.231544},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:33:00+00:00","open":71.25,"high":71.28,"low":71.11,"close":71.28,"volume":5166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":71.179926},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:34:00+00:00","open":71.21,"high":71.28,"low":71.1,"close":71.17,"volume":3789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":71.191741},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:35:00+00:00","open":71.185,"high":71.595,"low":71.01,"close":71.59,"volume":8971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":71.334164},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:36:00+00:00","open":71.59,"high":71.63,"low":71.475,"close":71.51,"volume":4213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":71.552814},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:37:00+00:00","open":71.5,"high":71.65,"low":71.5,"close":71.53,"volume":7030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":71.578385},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:38:00+00:00","open":71.49,"high":71.59,"low":71.425,"close":71.51,"volume":4118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":71.492409},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:39:00+00:00","open":71.515,"high":71.63,"low":71.46,"close":71.46,"volume":5673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":71.565919},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:40:00+00:00","open":71.435,"high":71.435,"low":71.14,"close":71.185,"volume":13508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":71.239803},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:41:00+00:00","open":71.205,"high":71.58,"low":71.205,"close":71.44,"volume":7940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":71.415278},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:42:00+00:00","open":71.43,"high":71.58,"low":71.33,"close":71.47,"volume":13018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":71.484391},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:43:00+00:00","open":71.485,"high":71.53,"low":71.41,"close":71.525,"volume":2814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":71.478889},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:44:00+00:00","open":71.545,"high":71.58,"low":71.5,"close":71.51,"volume":5150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":71.539261},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:45:00+00:00","open":71.49,"high":71.575,"low":71.16,"close":71.245,"volume":8823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":71.387845},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:46:00+00:00","open":71.285,"high":71.305,"low":71.13,"close":71.235,"volume":14836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":120,"vwap":71.229875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:47:00+00:00","open":71.12,"high":71.14,"low":71.005,"close":71.105,"volume":10354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":71.094314},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:48:00+00:00","open":71.125,"high":71.195,"low":70.965,"close":70.97,"volume":5065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":71.058217},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:49:00+00:00","open":70.95,"high":71.115,"low":70.84,"close":71.045,"volume":8404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":70.953695},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:50:00+00:00","open":71.11,"high":71.11,"low":70.865,"close":71.08,"volume":10853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":70.985016},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:51:00+00:00","open":71.03,"high":71.06,"low":70.73,"close":70.91,"volume":5673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":70.870447},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:52:00+00:00","open":70.88,"high":70.88,"low":70.62,"close":70.62,"volume":7814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":70.751807},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:53:00+00:00","open":70.61,"high":70.84,"low":70.535,"close":70.67,"volume":9356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":70.694858},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:54:00+00:00","open":70.705,"high":70.885,"low":70.68,"close":70.885,"volume":5113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":70.751122},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:55:00+00:00","open":70.94,"high":71.165,"low":70.84,"close":71.165,"volume":7698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":71.035118},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:56:00+00:00","open":71.175,"high":71.225,"low":70.775,"close":70.785,"volume":14508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":71.030991},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:57:00+00:00","open":70.715,"high":70.83,"low":70.68,"close":70.68,"volume":8605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":70.743405},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:58:00+00:00","open":70.7,"high":70.84,"low":70.67,"close":70.84,"volume":4378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":70.757921},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:59:00+00:00","open":70.91,"high":70.94,"low":70.77,"close":70.845,"volume":4685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":70.835845},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:00:00+00:00","open":70.85,"high":71.13,"low":70.85,"close":71.02,"volume":14257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":71.003721},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:01:00+00:00","open":71,"high":71.095,"low":70.9,"close":70.9,"volume":5081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":71.0174},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:02:00+00:00","open":70.98,"high":71.035,"low":70.68,"close":70.68,"volume":7683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":70.912211},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:03:00+00:00","open":70.68,"high":70.77,"low":70.63,"close":70.76,"volume":7575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":70.696177},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:04:00+00:00","open":70.75,"high":70.79,"low":70.66,"close":70.75,"volume":3932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":70.735},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:05:00+00:00","open":70.68,"high":70.765,"low":70.61,"close":70.765,"volume":4021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":70.693881},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:06:00+00:00","open":70.745,"high":71,"low":70.72,"close":70.885,"volume":9603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":70.874116},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:07:00+00:00","open":70.885,"high":70.96,"low":70.76,"close":70.96,"volume":9757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":70.906022},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:08:00+00:00","open":70.925,"high":70.93,"low":70.69,"close":70.86,"volume":6425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":70.816867},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:09:00+00:00","open":70.92,"high":71.07,"low":70.885,"close":71.045,"volume":8138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":70.968577},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:10:00+00:00","open":71.095,"high":71.215,"low":71.01,"close":71.16,"volume":12185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":71.11553},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:11:00+00:00","open":71.165,"high":71.2,"low":70.99,"close":71,"volume":8438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":71.105603},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:12:00+00:00","open":71.01,"high":71.11,"low":70.96,"close":70.96,"volume":5916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":71.054995},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:13:00+00:00","open":71.07,"high":71.18,"low":71.04,"close":71.095,"volume":4200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":71.109643},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:14:00+00:00","open":71.08,"high":71.105,"low":70.96,"close":70.96,"volume":4511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":71.058325},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:15:00+00:00","open":70.91,"high":71.01,"low":70.74,"close":70.74,"volume":8980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":70.921577},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:16:00+00:00","open":70.745,"high":70.8,"low":70.68,"close":70.7,"volume":3811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":70.738198},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:17:00+00:00","open":70.655,"high":70.68,"low":70.64,"close":70.675,"volume":2062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":70.66175},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:18:00+00:00","open":70.68,"high":70.77,"low":70.68,"close":70.73,"volume":4032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":70.719761},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:19:00+00:00","open":70.625,"high":70.69,"low":70.57,"close":70.57,"volume":2266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":70.632636},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:20:00+00:00","open":70.54,"high":71.09,"low":70.53,"close":70.97,"volume":8664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":70.838159},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:21:00+00:00","open":70.97,"high":71.09,"low":70.9,"close":71,"volume":6850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":70.967856},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:22:00+00:00","open":70.99,"high":71.07,"low":70.84,"close":71.07,"volume":8198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":70.943813},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:23:00+00:00","open":71.09,"high":71.24,"low":70.965,"close":71.23,"volume":9284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":71.06054},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:24:00+00:00","open":71.23,"high":71.24,"low":71.1,"close":71.1,"volume":5769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":71.175685},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:25:00+00:00","open":71.165,"high":71.18,"low":71.055,"close":71.1,"volume":4653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":71.132946},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:26:00+00:00","open":71.1,"high":71.125,"low":70.905,"close":70.905,"volume":6239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":71.042459},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:27:00+00:00","open":70.91,"high":70.985,"low":70.74,"close":70.84,"volume":7676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":70.909751},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:28:00+00:00","open":70.89,"high":70.97,"low":70.81,"close":70.84,"volume":5062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":70.876161},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:29:00+00:00","open":70.825,"high":70.845,"low":70.735,"close":70.845,"volume":6333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":70.786442},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:30:00+00:00","open":70.8,"high":70.925,"low":70.75,"close":70.89,"volume":4784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":70.861647},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:31:00+00:00","open":70.93,"high":70.93,"low":70.76,"close":70.91,"volume":9243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":70.863347},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:32:00+00:00","open":71,"high":71.02,"low":70.805,"close":70.89,"volume":11346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":70.927999},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:33:00+00:00","open":70.945,"high":71.04,"low":70.925,"close":71.015,"volume":5346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":70.994245},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:34:00+00:00","open":71.03,"high":71.035,"low":70.76,"close":70.76,"volume":6187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":70.949036},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:35:00+00:00","open":70.735,"high":70.875,"low":70.675,"close":70.865,"volume":5509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":70.770463},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:36:00+00:00","open":70.87,"high":71.04,"low":70.85,"close":71.04,"volume":6016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":70.940833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:37:00+00:00","open":71.03,"high":71.1,"low":70.96,"close":71.03,"volume":6453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":71.046778},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:38:00+00:00","open":71.03,"high":71.12,"low":70.95,"close":71.12,"volume":6337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":70.998496},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:39:00+00:00","open":71.11,"high":71.3,"low":71.11,"close":71.29,"volume":5243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":71.245158},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:40:00+00:00","open":71.28,"high":71.28,"low":71.17,"close":71.2,"volume":4322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":71.219878},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:41:00+00:00","open":71.27,"high":71.29,"low":71.14,"close":71.14,"volume":2658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":71.262675},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:42:00+00:00","open":71.25,"high":71.34,"low":71.2,"close":71.34,"volume":1631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":71.283667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:43:00+00:00","open":71.33,"high":71.38,"low":71.33,"close":71.335,"volume":1942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":71.354668},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:44:00+00:00","open":71.33,"high":71.37,"low":71.31,"close":71.36,"volume":2969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":71.342843},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:45:00+00:00","open":71.35,"high":71.37,"low":71.32,"close":71.33,"volume":2447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":71.349348},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:46:00+00:00","open":71.33,"high":71.37,"low":71.215,"close":71.37,"volume":5584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":71.311718},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:47:00+00:00","open":71.395,"high":71.395,"low":71.13,"close":71.13,"volume":4312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":71.237381},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:48:00+00:00","open":71.14,"high":71.19,"low":71.075,"close":71.08,"volume":3346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":71.122219},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:49:00+00:00","open":71.04,"high":71.125,"low":71,"close":71.125,"volume":3182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":71.060323},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:50:00+00:00","open":71.01,"high":71.05,"low":70.97,"close":71.01,"volume":5865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":71.015763},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:51:00+00:00","open":71.045,"high":71.05,"low":70.96,"close":70.975,"volume":1532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":71.006},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:52:00+00:00","open":70.99,"high":71.12,"low":70.975,"close":71.12,"volume":2166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":71.03525},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:53:00+00:00","open":71.09,"high":71.145,"low":71.02,"close":71.02,"volume":5096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":71.055463},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:54:00+00:00","open":71.035,"high":71.035,"low":70.87,"close":70.9,"volume":3558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":70.973531},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:55:00+00:00","open":70.95,"high":70.995,"low":70.915,"close":70.97,"volume":1721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":70.942941},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:56:00+00:00","open":71,"high":71,"low":70.89,"close":70.94,"volume":4148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":70.917045},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:57:00+00:00","open":70.92,"high":70.96,"low":70.83,"close":70.89,"volume":4099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":70.894178},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:58:00+00:00","open":70.94,"high":70.94,"low":70.83,"close":70.93,"volume":2803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":70.883214},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:59:00+00:00","open":70.975,"high":71.13,"low":70.97,"close":71.13,"volume":4159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":71.013659},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:00:00+00:00","open":71.135,"high":71.175,"low":71.1,"close":71.17,"volume":3399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":71.146875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:01:00+00:00","open":71.22,"high":71.52,"low":71.18,"close":71.49,"volume":23098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":107,"vwap":71.42747},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:02:00+00:00","open":71.485,"high":71.59,"low":71.4,"close":71.4,"volume":7184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":71.491955},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:03:00+00:00","open":71.38,"high":71.41,"low":71.285,"close":71.41,"volume":6318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":71.37298},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:04:00+00:00","open":71.48,"high":71.48,"low":71.38,"close":71.43,"volume":2751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":71.440012},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:05:00+00:00","open":71.395,"high":71.395,"low":71,"close":71,"volume":10435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":71.172588},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:06:00+00:00","open":70.98,"high":71.055,"low":70.935,"close":70.95,"volume":9855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":70.998105},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:07:00+00:00","open":70.99,"high":71.02,"low":70.92,"close":70.975,"volume":5140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":70.969758},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:08:00+00:00","open":71.015,"high":71.04,"low":70.85,"close":70.88,"volume":6927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":70.941646},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:09:00+00:00","open":70.88,"high":70.895,"low":70.8,"close":70.88,"volume":9477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":70.86276},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:10:00+00:00","open":70.85,"high":70.92,"low":70.78,"close":70.78,"volume":5187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":70.850281},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:11:00+00:00","open":70.745,"high":70.78,"low":70.665,"close":70.775,"volume":4994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":70.715094},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:12:00+00:00","open":70.75,"high":70.825,"low":70.7,"close":70.825,"volume":7223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":70.792218},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:13:00+00:00","open":70.855,"high":70.9,"low":70.82,"close":70.9,"volume":5591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":70.855093},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:14:00+00:00","open":71.02,"high":71.04,"low":70.9,"close":70.9,"volume":7967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":70.971154},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:15:00+00:00","open":70.915,"high":70.95,"low":70.835,"close":70.945,"volume":4820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":70.914192},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:16:00+00:00","open":70.945,"high":70.945,"low":70.78,"close":70.855,"volume":5834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":70.83904},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:17:00+00:00","open":70.9,"high":70.91,"low":70.805,"close":70.89,"volume":2685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":70.8694},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:18:00+00:00","open":70.86,"high":70.92,"low":70.81,"close":70.92,"volume":3809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":70.862523},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:19:00+00:00","open":70.92,"high":70.94,"low":70.88,"close":70.91,"volume":2617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":70.913077},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:20:00+00:00","open":70.84,"high":70.86,"low":70.75,"close":70.77,"volume":10192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":70.785678},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:21:00+00:00","open":70.78,"high":70.795,"low":70.65,"close":70.675,"volume":10413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":70.722102},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:22:00+00:00","open":70.675,"high":70.695,"low":70.6,"close":70.65,"volume":6016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":70.645435},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:23:00+00:00","open":70.63,"high":70.64,"low":70.58,"close":70.605,"volume":2005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":70.614912},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:24:00+00:00","open":70.58,"high":70.68,"low":70.54,"close":70.615,"volume":6471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":70.608518},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:25:00+00:00","open":70.6,"high":70.6,"low":70.49,"close":70.52,"volume":1311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":70.52},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:26:00+00:00","open":70.54,"high":70.61,"low":70.52,"close":70.61,"volume":3502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":70.580226},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:27:00+00:00","open":70.59,"high":70.695,"low":70.59,"close":70.68,"volume":6962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":70.651426},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:28:00+00:00","open":70.695,"high":70.74,"low":70.65,"close":70.65,"volume":1934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":70.696842},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:29:00+00:00","open":70.7,"high":70.775,"low":70.7,"close":70.77,"volume":4047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":70.765759},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:30:00+00:00","open":70.8,"high":70.8,"low":70.68,"close":70.73,"volume":2306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":70.738261},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:31:00+00:00","open":70.745,"high":70.76,"low":70.68,"close":70.72,"volume":3505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":70.717857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:32:00+00:00","open":70.69,"high":70.7,"low":70.63,"close":70.69,"volume":5935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":70.670127},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:33:00+00:00","open":70.7,"high":70.705,"low":70.45,"close":70.48,"volume":4854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":70.577351},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:34:00+00:00","open":70.46,"high":70.5,"low":70.41,"close":70.48,"volume":8082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":70.459711},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:35:00+00:00","open":70.495,"high":70.53,"low":70.45,"close":70.46,"volume":3814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":70.492458},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:36:00+00:00","open":70.41,"high":70.445,"low":70.39,"close":70.44,"volume":5071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":70.418901},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:37:00+00:00","open":70.47,"high":70.55,"low":70.45,"close":70.51,"volume":1685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":70.489},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:38:00+00:00","open":70.51,"high":70.51,"low":70.33,"close":70.33,"volume":3228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":70.413226},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:39:00+00:00","open":70.33,"high":70.37,"low":70.3,"close":70.31,"volume":2497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":70.324167},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:40:00+00:00","open":70.31,"high":70.36,"low":70.31,"close":70.36,"volume":2073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":70.326649},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:41:00+00:00","open":70.35,"high":70.36,"low":70.32,"close":70.32,"volume":1264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":70.340455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:42:00+00:00","open":70.345,"high":70.445,"low":70.34,"close":70.445,"volume":3900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":70.370395},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:43:00+00:00","open":70.36,"high":70.385,"low":70.34,"close":70.35,"volume":1418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":70.369643},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:44:00+00:00","open":70.36,"high":70.385,"low":70.3,"close":70.3,"volume":1901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":70.353421},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:45:00+00:00","open":70.3,"high":70.32,"low":70.29,"close":70.3,"volume":2555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":70.3002},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:46:00+00:00","open":70.29,"high":70.31,"low":70.245,"close":70.31,"volume":5962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":70.262069},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:47:00+00:00","open":70.28,"high":70.4,"low":70.255,"close":70.4,"volume":2517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":70.348},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:48:00+00:00","open":70.465,"high":70.51,"low":70.45,"close":70.505,"volume":6657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":70.483125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:49:00+00:00","open":70.52,"high":70.52,"low":70.45,"close":70.45,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":70.502059},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:50:00+00:00","open":70.405,"high":70.495,"low":70.405,"close":70.47,"volume":1273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":70.44625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:51:00+00:00","open":70.44,"high":70.61,"low":70.44,"close":70.61,"volume":1672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":70.549421},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:52:00+00:00","open":70.65,"high":70.68,"low":70.615,"close":70.615,"volume":1517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":70.645},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:53:00+00:00","open":70.6,"high":70.61,"low":70.555,"close":70.555,"volume":2294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":70.583864},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:54:00+00:00","open":70.6,"high":70.66,"low":70.59,"close":70.66,"volume":1726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":70.614063},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:55:00+00:00","open":70.61,"high":70.67,"low":70.58,"close":70.67,"volume":2047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":70.6115},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:56:00+00:00","open":70.61,"high":70.64,"low":70.61,"close":70.63,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":70.621859},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:57:00+00:00","open":70.65,"high":70.69,"low":70.61,"close":70.61,"volume":1802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":70.647222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:58:00+00:00","open":70.62,"high":70.66,"low":70.6,"close":70.645,"volume":1917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":70.626111},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:59:00+00:00","open":70.62,"high":70.64,"low":70.62,"close":70.625,"volume":2003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":70.635839},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:00:00+00:00","open":70.68,"high":70.74,"low":70.56,"close":70.63,"volume":3412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":70.676765},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:01:00+00:00","open":70.67,"high":70.68,"low":70.61,"close":70.61,"volume":1415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":70.630357},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:02:00+00:00","open":70.61,"high":70.77,"low":70.61,"close":70.77,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":70.715714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:03:00+00:00","open":70.75,"high":70.795,"low":70.68,"close":70.68,"volume":6457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":70.747371},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:04:00+00:00","open":70.67,"high":70.71,"low":70.575,"close":70.575,"volume":3514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":70.661714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:05:00+00:00","open":70.64,"high":70.705,"low":70.59,"close":70.59,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.633889},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:06:00+00:00","open":70.59,"high":70.59,"low":70.59,"close":70.59,"volume":856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":70.59},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:07:00+00:00","open":70.53,"high":70.545,"low":70.51,"close":70.51,"volume":2406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":70.537391},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:08:00+00:00","open":70.52,"high":70.66,"low":70.5,"close":70.66,"volume":1428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":70.55},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:09:00+00:00","open":70.66,"high":70.66,"low":70.66,"close":70.66,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":70.66},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:10:00+00:00","open":70.72,"high":70.725,"low":70.625,"close":70.625,"volume":1917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":70.692368},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:11:00+00:00","open":70.68,"high":70.695,"low":70.68,"close":70.695,"volume":1461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":70.683846},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:12:00+00:00","open":70.73,"high":70.73,"low":70.675,"close":70.675,"volume":1680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":70.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:13:00+00:00","open":70.65,"high":70.65,"low":70.55,"close":70.55,"volume":1720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":70.58259},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:14:00+00:00","open":70.545,"high":70.55,"low":70.515,"close":70.55,"volume":2097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":70.53865},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:15:00+00:00","open":70.52,"high":70.59,"low":70.51,"close":70.59,"volume":1611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":70.553125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:16:00+00:00","open":70.55,"high":70.56,"low":70.54,"close":70.56,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":70.55},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:17:00+00:00","open":70.55,"high":70.605,"low":70.535,"close":70.595,"volume":10860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":70.551145},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:18:00+00:00","open":70.615,"high":70.635,"low":70.56,"close":70.635,"volume":2599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":70.61531},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:19:00+00:00","open":70.61,"high":70.625,"low":70.6,"close":70.625,"volume":709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":70.617143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:20:00+00:00","open":70.64,"high":70.64,"low":70.58,"close":70.605,"volume":1956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":70.615833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:21:00+00:00","open":70.665,"high":70.665,"low":70.665,"close":70.665,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":70.665},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:22:00+00:00","open":70.67,"high":70.735,"low":70.65,"close":70.66,"volume":2367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":70.679565},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:23:00+00:00","open":70.72,"high":70.85,"low":70.72,"close":70.82,"volume":2611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":70.798138},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:24:00+00:00","open":70.78,"high":70.86,"low":70.78,"close":70.81,"volume":3450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":70.825882},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:25:00+00:00","open":70.8,"high":70.87,"low":70.78,"close":70.85,"volume":3215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":70.829167},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:26:00+00:00","open":70.86,"high":70.86,"low":70.81,"close":70.81,"volume":1312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":70.829615},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:27:00+00:00","open":70.81,"high":70.81,"low":70.81,"close":70.81,"volume":1025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":70.81},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:28:00+00:00","open":70.77,"high":70.77,"low":70.76,"close":70.76,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":70.762},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:29:00+00:00","open":70.79,"high":70.79,"low":70.74,"close":70.74,"volume":3220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":70.781094},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:30:00+00:00","open":70.75,"high":70.75,"low":70.57,"close":70.575,"volume":1942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":70.626765},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:31:00+00:00","open":70.59,"high":70.59,"low":70.56,"close":70.56,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":70.57513},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:32:00+00:00","open":70.56,"high":70.595,"low":70.56,"close":70.57,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":70.586429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:33:00+00:00","open":70.59,"high":70.675,"low":70.59,"close":70.675,"volume":585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":70.627},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:34:00+00:00","open":70.66,"high":70.815,"low":70.66,"close":70.81,"volume":3914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":70.774051},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:35:00+00:00","open":70.82,"high":70.82,"low":70.77,"close":70.82,"volume":2767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":70.801205},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:36:00+00:00","open":70.8,"high":70.845,"low":70.8,"close":70.845,"volume":2686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":70.831341},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:37:00+00:00","open":70.84,"high":70.9,"low":70.84,"close":70.84,"volume":1847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":70.867222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:38:00+00:00","open":70.83,"high":70.85,"low":70.83,"close":70.85,"volume":1218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.83375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:39:00+00:00","open":70.86,"high":70.89,"low":70.86,"close":70.89,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":70.880929},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:40:00+00:00","open":70.9,"high":70.95,"low":70.9,"close":70.95,"volume":845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":70.90625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:41:00+00:00","open":70.92,"high":70.93,"low":70.895,"close":70.9,"volume":2329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":70.913095},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:42:00+00:00","open":70.9,"high":70.9,"low":70.89,"close":70.9,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":70.89875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:43:00+00:00","open":70.865,"high":70.93,"low":70.865,"close":70.93,"volume":1917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":70.903188},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:44:00+00:00","open":70.99,"high":71.02,"low":70.99,"close":71.02,"volume":1925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":71.006316},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:45:00+00:00","open":71.02,"high":71.02,"low":70.95,"close":70.985,"volume":3471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":70.990725},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:46:00+00:00","open":71.015,"high":71.035,"low":71.015,"close":71.03,"volume":1224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":71.029583},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:47:00+00:00","open":71.09,"high":71.1,"low":71.08,"close":71.09,"volume":4028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":71.089625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:48:00+00:00","open":71.075,"high":71.075,"low":70.94,"close":70.94,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":71.029},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:49:00+00:00","open":70.94,"high":71,"low":70.94,"close":71,"volume":4726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":70.96117},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:50:00+00:00","open":71.01,"high":71.01,"low":71,"close":71,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.006667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:51:00+00:00","open":70.95,"high":70.98,"low":70.925,"close":70.925,"volume":1952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":70.947932},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:52:00+00:00","open":70.93,"high":70.93,"low":70.895,"close":70.91,"volume":1419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":70.910357},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:53:00+00:00","open":70.92,"high":70.96,"low":70.92,"close":70.96,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":70.928},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:54:00+00:00","open":70.95,"high":70.97,"low":70.95,"close":70.96,"volume":915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":70.962222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:55:00+00:00","open":70.98,"high":70.98,"low":70.98,"close":70.98,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":70.98},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:56:00+00:00","open":70.93,"high":70.94,"low":70.91,"close":70.91,"volume":1301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.923077},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:57:00+00:00","open":70.95,"high":71.065,"low":70.95,"close":70.97,"volume":3617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":71.001806},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:58:00+00:00","open":70.93,"high":70.93,"low":70.92,"close":70.92,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":70.925},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:59:00+00:00","open":70.97,"high":71.065,"low":70.97,"close":71.065,"volume":1001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":71.011},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:00:00+00:00","open":71,"high":71,"low":71,"close":71,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":71},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:01:00+00:00","open":70.98,"high":70.98,"low":70.91,"close":70.91,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":70.966},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:02:00+00:00","open":70.91,"high":70.92,"low":70.88,"close":70.88,"volume":910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.91085},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:03:00+00:00","open":70.87,"high":70.87,"low":70.85,"close":70.85,"volume":3772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":70.8673},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:04:00+00:00","open":70.9,"high":70.9,"low":70.9,"close":70.9,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":70.9},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:05:00+00:00","open":70.845,"high":70.9,"low":70.835,"close":70.9,"volume":1215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":70.853333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:06:00+00:00","open":70.875,"high":70.875,"low":70.77,"close":70.77,"volume":3311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":70.839091},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:07:00+00:00","open":70.78,"high":70.78,"low":70.77,"close":70.77,"volume":1199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":70.777498},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:08:00+00:00","open":70.75,"high":70.78,"low":70.74,"close":70.75,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":70.756154},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:09:00+00:00","open":70.805,"high":70.805,"low":70.805,"close":70.805,"volume":616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":70.805},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:10:00+00:00","open":70.78,"high":70.78,"low":70.78,"close":70.78,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":70.78},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:11:00+00:00","open":70.775,"high":70.8,"low":70.775,"close":70.79,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":70.7925},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:12:00+00:00","open":70.85,"high":70.85,"low":70.78,"close":70.79,"volume":1012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.805556},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:13:00+00:00","open":70.79,"high":70.83,"low":70.79,"close":70.83,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":70.816667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:14:00+00:00","open":70.76,"high":70.77,"low":70.73,"close":70.73,"volume":1295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":70.757083},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:15:00+00:00","open":70.73,"high":70.74,"low":70.63,"close":70.63,"volume":2787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":70.701481},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:16:00+00:00","open":70.62,"high":70.62,"low":70.59,"close":70.59,"volume":1979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":70.597368},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:17:00+00:00","open":70.52,"high":70.54,"low":70.51,"close":70.54,"volume":2011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":70.523},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:18:00+00:00","open":70.57,"high":70.595,"low":70.55,"close":70.55,"volume":2601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":70.579808},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:19:00+00:00","open":70.55,"high":70.55,"low":70.5,"close":70.5,"volume":1789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":70.52},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:20:00+00:00","open":70.505,"high":70.57,"low":70.46,"close":70.57,"volume":3722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":70.502703},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:21:00+00:00","open":70.55,"high":70.55,"low":70.55,"close":70.55,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":70.55},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:22:00+00:00","open":70.58,"high":70.635,"low":70.58,"close":70.62,"volume":901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":70.618333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:23:00+00:00","open":70.59,"high":70.61,"low":70.59,"close":70.6,"volume":1301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":70.604615},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:24:00+00:00","open":70.63,"high":70.63,"low":70.57,"close":70.57,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":70.608},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:25:00+00:00","open":70.54,"high":70.55,"low":70.53,"close":70.53,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":70.539},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:26:00+00:00","open":70.51,"high":70.55,"low":70.51,"close":70.55,"volume":3701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":70.525853},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:27:00+00:00","open":70.54,"high":70.54,"low":70.43,"close":70.44,"volume":2539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":70.453265},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:28:00+00:00","open":70.43,"high":70.47,"low":70.43,"close":70.465,"volume":3719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":70.458243},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:29:00+00:00","open":70.475,"high":70.475,"low":70.43,"close":70.43,"volume":1012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":70.465},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:30:00+00:00","open":70.43,"high":70.43,"low":70.4,"close":70.41,"volume":1831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":70.413333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:31:00+00:00","open":70.455,"high":70.48,"low":70.455,"close":70.46,"volume":547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":70.465},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:32:00+00:00","open":70.495,"high":70.495,"low":70.43,"close":70.43,"volume":803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.46125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:33:00+00:00","open":70.43,"high":70.455,"low":70.41,"close":70.41,"volume":1424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":70.437143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:34:00+00:00","open":70.39,"high":70.4,"low":70.39,"close":70.39,"volume":590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":70.3925},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:35:00+00:00","open":70.41,"high":70.41,"low":70.41,"close":70.41,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":70.41},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:36:00+00:00","open":70.42,"high":70.42,"low":70.38,"close":70.42,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.405028},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:37:00+00:00","open":70.405,"high":70.405,"low":70.345,"close":70.345,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":70.362},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:38:00+00:00","open":70.4,"high":70.4,"low":70.4,"close":70.4,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":70.4},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:39:00+00:00","open":70.43,"high":70.43,"low":70.42,"close":70.42,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":70.427778},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:40:00+00:00","open":70.39,"high":70.4,"low":70.35,"close":70.35,"volume":1601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":70.389688},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:41:00+00:00","open":70.37,"high":70.4,"low":70.365,"close":70.365,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":70.382},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:42:00+00:00","open":70.355,"high":70.39,"low":70.35,"close":70.38,"volume":3901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":70.378718},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:43:00+00:00","open":70.37,"high":70.37,"low":70.35,"close":70.36,"volume":4600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":70.353152},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:44:00+00:00","open":70.37,"high":70.37,"low":70.37,"close":70.37,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.37},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:45:00+00:00","open":70.39,"high":70.46,"low":70.39,"close":70.46,"volume":1376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":70.419615},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:46:00+00:00","open":70.47,"high":70.48,"low":70.445,"close":70.48,"volume":1548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":70.470988},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:47:00+00:00","open":70.48,"high":70.52,"low":70.48,"close":70.52,"volume":1327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.504055},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:48:00+00:00","open":70.54,"high":70.54,"low":70.505,"close":70.515,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":70.532188},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:49:00+00:00","open":70.525,"high":70.55,"low":70.525,"close":70.54,"volume":2628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":70.537692},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:50:00+00:00","open":70.54,"high":70.61,"low":70.54,"close":70.61,"volume":2292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":70.600344},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:51:00+00:00","open":70.61,"high":70.62,"low":70.605,"close":70.62,"volume":751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":70.616429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:52:00+00:00","open":70.58,"high":70.605,"low":70.58,"close":70.605,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":70.595},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:53:00+00:00","open":70.56,"high":70.57,"low":70.52,"close":70.555,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":70.548438},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:54:00+00:00","open":70.565,"high":70.565,"low":70.5,"close":70.5,"volume":1552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":70.532518},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:55:00+00:00","open":70.475,"high":70.49,"low":70.44,"close":70.49,"volume":1430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":70.46748},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:56:00+00:00","open":70.49,"high":70.52,"low":70.49,"close":70.51,"volume":1123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.500455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:57:00+00:00","open":70.52,"high":70.52,"low":70.52,"close":70.52,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":70.52},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:58:00+00:00","open":70.5,"high":70.5,"low":70.47,"close":70.47,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":70.488189},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:59:00+00:00","open":70.43,"high":70.45,"low":70.41,"close":70.41,"volume":1329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":70.439615},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:00:00+00:00","open":70.395,"high":70.395,"low":70.31,"close":70.34,"volume":7024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":70.364425},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:01:00+00:00","open":70.33,"high":70.33,"low":70.29,"close":70.3,"volume":3786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":70.305811},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:02:00+00:00","open":70.315,"high":70.315,"low":70.2,"close":70.2,"volume":3226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":70.240848},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:03:00+00:00","open":70.22,"high":70.225,"low":70.17,"close":70.17,"volume":2638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":70.192115},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:04:00+00:00","open":70.18,"high":70.19,"low":70.14,"close":70.19,"volume":721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":70.164167},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:05:00+00:00","open":70.185,"high":70.185,"low":70.04,"close":70.08,"volume":5859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":70.102308},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:06:00+00:00","open":70.065,"high":70.08,"low":70.025,"close":70.03,"volume":2448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":70.061875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:07:00+00:00","open":70.02,"high":70.03,"low":69.96,"close":70.02,"volume":9621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":70.003978},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:08:00+00:00","open":69.95,"high":69.99,"low":69.94,"close":69.96,"volume":4602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":69.957733},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:09:00+00:00","open":69.97,"high":69.995,"low":69.97,"close":69.99,"volume":10374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":69.977493},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:10:00+00:00","open":69.99,"high":69.99,"low":69.86,"close":69.865,"volume":6048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":69.921153},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:11:00+00:00","open":69.87,"high":69.935,"low":69.87,"close":69.935,"volume":4009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":69.922587},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:12:00+00:00","open":69.95,"high":70.02,"low":69.95,"close":69.95,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":69.987165},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:13:00+00:00","open":69.94,"high":69.94,"low":69.89,"close":69.93,"volume":3721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":69.922162},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:14:00+00:00","open":69.96,"high":69.96,"low":69.91,"close":69.94,"volume":2254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":69.935714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:15:00+00:00","open":69.97,"high":69.97,"low":69.86,"close":69.865,"volume":1819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":69.925278},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:16:00+00:00","open":69.86,"high":69.86,"low":69.765,"close":69.785,"volume":4041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":69.807552},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:17:00+00:00","open":69.79,"high":69.845,"low":69.79,"close":69.83,"volume":2900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":69.815862},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:18:00+00:00","open":69.86,"high":69.94,"low":69.86,"close":69.94,"volume":1810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":69.902222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:19:00+00:00","open":69.94,"high":69.995,"low":69.94,"close":69.995,"volume":2741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":69.971852},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:20:00+00:00","open":70,"high":70.05,"low":70,"close":70.05,"volume":3447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":70.029231},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:21:00+00:00","open":70.07,"high":70.08,"low":70,"close":70,"volume":2448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":70.053913},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:22:00+00:00","open":70.04,"high":70.08,"low":70.005,"close":70.01,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.038615},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:23:00+00:00","open":70.03,"high":70.03,"low":70,"close":70,"volume":910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.011111},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:24:00+00:00","open":69.98,"high":69.98,"low":69.98,"close":69.98,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.98},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:25:00+00:00","open":69.94,"high":69.96,"low":69.93,"close":69.93,"volume":1621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":69.9425},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:26:00+00:00","open":69.905,"high":69.93,"low":69.905,"close":69.93,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.91375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:27:00+00:00","open":69.945,"high":69.945,"low":69.905,"close":69.905,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.921667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:28:00+00:00","open":69.905,"high":69.95,"low":69.905,"close":69.95,"volume":2850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":69.944236},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:29:00+00:00","open":69.97,"high":70.01,"low":69.96,"close":69.97,"volume":4035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":69.991995},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:30:00+00:00","open":69.98,"high":69.99,"low":69.91,"close":69.915,"volume":2500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":69.9496},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:31:00+00:00","open":69.925,"high":69.97,"low":69.905,"close":69.92,"volume":3332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":69.930606},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:32:00+00:00","open":69.93,"high":69.94,"low":69.91,"close":69.91,"volume":3846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":69.926433},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:33:00+00:00","open":69.91,"high":69.92,"low":69.87,"close":69.87,"volume":1920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":69.906364},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:34:00+00:00","open":69.86,"high":69.86,"low":69.82,"close":69.84,"volume":1426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":69.8375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:35:00+00:00","open":69.86,"high":69.91,"low":69.85,"close":69.85,"volume":2054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":69.8915},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:36:00+00:00","open":69.84,"high":69.91,"low":69.84,"close":69.91,"volume":887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":69.866882},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:37:00+00:00","open":69.93,"high":69.95,"low":69.93,"close":69.94,"volume":685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.937299},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:38:00+00:00","open":69.94,"high":69.94,"low":69.915,"close":69.93,"volume":1287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":69.925726},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:39:00+00:00","open":69.925,"high":69.93,"low":69.925,"close":69.93,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.929286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:40:00+00:00","open":69.89,"high":69.89,"low":69.825,"close":69.84,"volume":2401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":69.841875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:41:00+00:00","open":69.87,"high":69.88,"low":69.845,"close":69.865,"volume":2150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":69.86},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:42:00+00:00","open":69.89,"high":69.94,"low":69.89,"close":69.94,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.917143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:43:00+00:00","open":69.94,"high":69.94,"low":69.94,"close":69.94,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.94},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:44:00+00:00","open":69.97,"high":69.98,"low":69.95,"close":69.98,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.965},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:45:00+00:00","open":69.95,"high":69.98,"low":69.94,"close":69.94,"volume":1226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":69.961611},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:46:00+00:00","open":69.97,"high":69.97,"low":69.95,"close":69.965,"volume":1385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":69.961445},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:47:00+00:00","open":69.975,"high":70.03,"low":69.975,"close":70.03,"volume":2002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":69.983},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:48:00+00:00","open":70.035,"high":70.1,"low":70.03,"close":70.08,"volume":5832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":70.063947},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:49:00+00:00","open":70.1,"high":70.11,"low":70.1,"close":70.1,"volume":1325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":70.103333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:50:00+00:00","open":70.115,"high":70.12,"low":70.08,"close":70.08,"volume":1282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":70.098771},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:51:00+00:00","open":70.03,"high":70.08,"low":70.03,"close":70.08,"volume":507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":70.069152},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:52:00+00:00","open":70.115,"high":70.12,"low":70.115,"close":70.12,"volume":798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":70.119286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:53:00+00:00","open":70.115,"high":70.115,"low":70.06,"close":70.06,"volume":1739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":70.092647},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:54:00+00:00","open":70.06,"high":70.095,"low":70.04,"close":70.09,"volume":2601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":70.077},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:55:00+00:00","open":70.09,"high":70.15,"low":70.09,"close":70.12,"volume":1007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.108125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:56:00+00:00","open":70.12,"high":70.12,"low":70.12,"close":70.12,"volume":1124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":70.12},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:57:00+00:00","open":70.1,"high":70.12,"low":70.1,"close":70.12,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":70.103333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:58:00+00:00","open":70.1,"high":70.11,"low":70.075,"close":70.11,"volume":3546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":70.098286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:59:00+00:00","open":70.12,"high":70.12,"low":70.11,"close":70.11,"volume":464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":70.116667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:00:00+00:00","open":70.05,"high":70.11,"low":70.05,"close":70.11,"volume":729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":70.101429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:01:00+00:00","open":70.16,"high":70.16,"low":70.16,"close":70.16,"volume":1221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":70.16},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:02:00+00:00","open":70.135,"high":70.18,"low":70.135,"close":70.18,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.143915},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:03:00+00:00","open":70.23,"high":70.245,"low":70.23,"close":70.235,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":70.237143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:04:00+00:00","open":70.26,"high":70.27,"low":70.26,"close":70.27,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":70.263846},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:05:00+00:00","open":70.23,"high":70.31,"low":70.23,"close":70.31,"volume":2148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":70.253966},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:06:00+00:00","open":70.31,"high":70.39,"low":70.31,"close":70.32,"volume":5479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":70.348353},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:07:00+00:00","open":70.375,"high":70.375,"low":70.34,"close":70.34,"volume":1259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":70.357761},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:08:00+00:00","open":70.35,"high":70.4,"low":70.35,"close":70.385,"volume":1315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":70.377575},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:09:00+00:00","open":70.39,"high":70.39,"low":70.38,"close":70.385,"volume":2501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":70.386458},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:10:00+00:00","open":70.38,"high":70.39,"low":70.32,"close":70.32,"volume":1233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":70.357243},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:11:00+00:00","open":70.3,"high":70.32,"low":70.29,"close":70.31,"volume":2179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":70.305228},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:12:00+00:00","open":70.31,"high":70.32,"low":70.31,"close":70.32,"volume":952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.317701},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:13:00+00:00","open":70.31,"high":70.36,"low":70.31,"close":70.36,"volume":1865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":70.316853},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:14:00+00:00","open":70.335,"high":70.395,"low":70.31,"close":70.315,"volume":1854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":70.35388},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:15:00+00:00","open":70.34,"high":70.39,"low":70.34,"close":70.39,"volume":1828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.376111},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:16:00+00:00","open":70.4,"high":70.41,"low":70.38,"close":70.41,"volume":1791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.403292},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:17:00+00:00","open":70.35,"high":70.35,"low":70.3,"close":70.3,"volume":443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":70.32625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:18:00+00:00","open":70.29,"high":70.32,"low":70.285,"close":70.285,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":70.306071},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:19:00+00:00","open":70.28,"high":70.29,"low":70.24,"close":70.24,"volume":1002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.258747},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:20:00+00:00","open":70.26,"high":70.26,"low":70.24,"close":70.25,"volume":1001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":70.247},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:21:00+00:00","open":70.25,"high":70.275,"low":70.25,"close":70.25,"volume":1109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.262727},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:22:00+00:00","open":70.26,"high":70.315,"low":70.26,"close":70.31,"volume":2102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":70.285531},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:23:00+00:00","open":70.41,"high":70.41,"low":70.4,"close":70.4,"volume":1240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.409192},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:24:00+00:00","open":70.41,"high":70.47,"low":70.405,"close":70.42,"volume":4011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":70.433061},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:25:00+00:00","open":70.43,"high":70.49,"low":70.42,"close":70.47,"volume":4063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":70.46725},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:26:00+00:00","open":70.46,"high":70.48,"low":70.43,"close":70.48,"volume":1395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":70.472903},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:27:00+00:00","open":70.48,"high":70.5,"low":70.48,"close":70.48,"volume":2802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":70.494643},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:28:00+00:00","open":70.455,"high":70.47,"low":70.45,"close":70.46,"volume":3569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":70.458082},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:29:00+00:00","open":70.48,"high":70.48,"low":70.47,"close":70.48,"volume":3769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":70.476757},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:30:00+00:00","open":70.435,"high":70.49,"low":70.415,"close":70.415,"volume":4519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":70.44147},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:31:00+00:00","open":70.39,"high":70.44,"low":70.39,"close":70.44,"volume":2137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":70.43619},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:32:00+00:00","open":70.45,"high":70.48,"low":70.45,"close":70.48,"volume":1422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.468929},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:33:00+00:00","open":70.5,"high":70.5,"low":70.46,"close":70.46,"volume":5574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":70.488514},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:34:00+00:00","open":70.46,"high":70.46,"low":70.42,"close":70.46,"volume":5031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":70.435461},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:35:00+00:00","open":70.46,"high":70.5,"low":70.445,"close":70.5,"volume":4032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":70.479},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:36:00+00:00","open":70.515,"high":70.57,"low":70.505,"close":70.57,"volume":7602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":70.541118},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:37:00+00:00","open":70.58,"high":70.61,"low":70.575,"close":70.59,"volume":3804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":70.586183},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:38:00+00:00","open":70.58,"high":70.59,"low":70.575,"close":70.59,"volume":1001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":70.579444},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:39:00+00:00","open":70.66,"high":70.67,"low":70.66,"close":70.67,"volume":2239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":70.663277},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:40:00+00:00","open":70.65,"high":70.67,"low":70.635,"close":70.635,"volume":2067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":70.654211},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:41:00+00:00","open":70.63,"high":70.67,"low":70.61,"close":70.67,"volume":1470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":70.638571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:42:00+00:00","open":70.61,"high":70.615,"low":70.55,"close":70.57,"volume":7507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":70.591701},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:43:00+00:00","open":70.55,"high":70.55,"low":70.53,"close":70.53,"volume":2334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":70.542874},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:44:00+00:00","open":70.51,"high":70.51,"low":70.47,"close":70.51,"volume":1642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":70.501786},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:45:00+00:00","open":70.48,"high":70.48,"low":70.445,"close":70.45,"volume":1206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":70.453844},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:46:00+00:00","open":70.46,"high":70.46,"low":70.44,"close":70.44,"volume":817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":70.445472},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:47:00+00:00","open":70.46,"high":70.46,"low":70.425,"close":70.46,"volume":3230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":70.458583},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:48:00+00:00","open":70.41,"high":70.44,"low":70.41,"close":70.43,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":70.42355},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:49:00+00:00","open":70.47,"high":70.595,"low":70.47,"close":70.59,"volume":1494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.560424},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:50:00+00:00","open":70.56,"high":70.59,"low":70.56,"close":70.58,"volume":3346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":70.578598},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:51:00+00:00","open":70.625,"high":70.625,"low":70.58,"close":70.58,"volume":7505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":70.612426},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:52:00+00:00","open":70.57,"high":70.61,"low":70.51,"close":70.6,"volume":4697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":70.575455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:53:00+00:00","open":70.65,"high":70.665,"low":70.57,"close":70.585,"volume":9006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":70.586007},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:54:00+00:00","open":70.58,"high":70.58,"low":70.445,"close":70.45,"volume":6579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":70.524617},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:55:00+00:00","open":70.5,"high":70.5,"low":70.37,"close":70.4,"volume":35330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":70.415294},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:56:00+00:00","open":70.41,"high":70.42,"low":70.35,"close":70.415,"volume":21945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":70.382406},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:57:00+00:00","open":70.425,"high":70.425,"low":70.34,"close":70.37,"volume":14016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":70.366668},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:58:00+00:00","open":70.39,"high":70.46,"low":70.39,"close":70.45,"volume":5386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":70.415226},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":70.48,"high":70.535,"low":70.37,"close":70.445,"volume":38968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":149,"vwap":70.459145},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T20:00:00+00:00","open":70.54,"high":70.54,"low":70.54,"close":70.54,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":70.54},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-20T20:04:00+00:00","open":70.57,"high":70.57,"low":70.57,"close":70.57,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":70.57},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T12:01:00+00:00","open":71.85,"high":71.85,"low":71.85,"close":71.85,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.85},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T12:04:00+00:00","open":71.77,"high":71.77,"low":71.77,"close":71.77,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.77},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T12:14:00+00:00","open":71.81,"high":71.81,"low":71.81,"close":71.81,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.81},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T12:18:00+00:00","open":71.89,"high":71.89,"low":71.89,"close":71.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.89},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T12:20:00+00:00","open":71.79,"high":71.79,"low":71.79,"close":71.79,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.79},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T12:24:00+00:00","open":71.93,"high":71.93,"low":71.93,"close":71.93,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.93},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T12:56:00+00:00","open":71.98,"high":71.98,"low":71.95,"close":71.95,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.972462},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:14:00+00:00","open":71.68,"high":71.68,"low":71.68,"close":71.68,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.68},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:15:00+00:00","open":71.63,"high":71.63,"low":71.63,"close":71.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.63},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:19:00+00:00","open":71.56,"high":71.56,"low":71.56,"close":71.56,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.56},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:20:00+00:00","open":71.55,"high":71.55,"low":71.55,"close":71.55,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.55},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:22:00+00:00","open":71.51,"high":71.51,"low":71.51,"close":71.51,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.51},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:26:00+00:00","open":71.34,"high":71.34,"low":71.34,"close":71.34,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.34},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:27:00+00:00","open":71.39,"high":71.4,"low":71.38,"close":71.38,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.39},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:30:00+00:00","open":71.69,"high":71.69,"low":71.33,"close":71.34,"volume":13097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":71.49664},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:31:00+00:00","open":71.385,"high":71.39,"low":71.205,"close":71.24,"volume":6587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":71.313791},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:32:00+00:00","open":71.16,"high":71.17,"low":70.96,"close":71.05,"volume":8787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":71.047629},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:33:00+00:00","open":71.02,"high":71.05,"low":70.905,"close":71,"volume":4808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":70.994891},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:34:00+00:00","open":71.015,"high":71.075,"low":70.955,"close":70.955,"volume":5562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":71.040688},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:35:00+00:00","open":70.91,"high":70.97,"low":70.775,"close":70.96,"volume":9150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":70.855736},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:36:00+00:00","open":70.97,"high":70.97,"low":70.72,"close":70.76,"volume":7147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":70.794415},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:37:00+00:00","open":70.745,"high":70.75,"low":70.6,"close":70.75,"volume":3650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":70.666139},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:38:00+00:00","open":70.735,"high":70.75,"low":70.65,"close":70.75,"volume":5049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":70.68488},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:39:00+00:00","open":70.745,"high":70.805,"low":70.645,"close":70.76,"volume":6428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":70.705732},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:40:00+00:00","open":70.815,"high":70.86,"low":70.76,"close":70.76,"volume":6604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":70.819569},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:41:00+00:00","open":70.76,"high":70.865,"low":70.76,"close":70.79,"volume":6360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":70.820801},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:42:00+00:00","open":70.74,"high":70.88,"low":70.74,"close":70.81,"volume":4672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":70.823187},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:43:00+00:00","open":70.76,"high":70.76,"low":70.57,"close":70.57,"volume":5943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":70.648904},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:44:00+00:00","open":70.61,"high":70.66,"low":70.595,"close":70.62,"volume":3573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":70.623623},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:45:00+00:00","open":70.61,"high":70.825,"low":70.55,"close":70.745,"volume":12294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":70.684103},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:46:00+00:00","open":70.76,"high":70.85,"low":70.68,"close":70.85,"volume":7885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":70.772987},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:47:00+00:00","open":70.84,"high":70.88,"low":70.55,"close":70.625,"volume":11756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":70.722056},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:48:00+00:00","open":70.625,"high":70.7,"low":70.56,"close":70.56,"volume":7813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":70.633164},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:49:00+00:00","open":70.55,"high":70.755,"low":70.54,"close":70.75,"volume":3613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":70.688722},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:50:00+00:00","open":70.77,"high":70.795,"low":70.71,"close":70.76,"volume":8456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":70.742333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:51:00+00:00","open":70.705,"high":70.74,"low":70.52,"close":70.53,"volume":3596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":70.622282},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:52:00+00:00","open":70.565,"high":70.565,"low":70.39,"close":70.39,"volume":8307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":70.466328},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:53:00+00:00","open":70.37,"high":70.485,"low":70.37,"close":70.38,"volume":4657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":70.434915},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:54:00+00:00","open":70.335,"high":70.34,"low":70.18,"close":70.34,"volume":9333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":70.261387},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:55:00+00:00","open":70.45,"high":70.455,"low":70.4,"close":70.42,"volume":3150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":70.434477},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:56:00+00:00","open":70.37,"high":70.56,"low":70.36,"close":70.56,"volume":6151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":70.461872},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:57:00+00:00","open":70.49,"high":70.515,"low":70.4,"close":70.44,"volume":2708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":70.439778},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:58:00+00:00","open":70.38,"high":70.46,"low":70.3,"close":70.44,"volume":3841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":70.345526},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:59:00+00:00","open":70.41,"high":70.6,"low":70.41,"close":70.53,"volume":3304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":70.530367},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:00:00+00:00","open":70.49,"high":70.6,"low":70.46,"close":70.5,"volume":2940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":70.50793},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:01:00+00:00","open":70.525,"high":70.53,"low":70.44,"close":70.44,"volume":4518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":70.498135},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:02:00+00:00","open":70.43,"high":70.44,"low":70.3,"close":70.3,"volume":2221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":70.376843},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:03:00+00:00","open":70.21,"high":70.395,"low":70.21,"close":70.395,"volume":2903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":70.262734},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:04:00+00:00","open":70.35,"high":70.44,"low":70.34,"close":70.395,"volume":2140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":70.386429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:05:00+00:00","open":70.42,"high":70.65,"low":70.42,"close":70.62,"volume":9586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":70.56476},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:06:00+00:00","open":70.63,"high":70.71,"low":70.62,"close":70.68,"volume":3567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":70.68155},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:07:00+00:00","open":70.66,"high":70.66,"low":70.5,"close":70.515,"volume":3305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":70.562822},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:08:00+00:00","open":70.53,"high":70.64,"low":70.505,"close":70.64,"volume":760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":70.54897},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:09:00+00:00","open":70.67,"high":70.68,"low":70.56,"close":70.59,"volume":3404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":70.646176},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:10:00+00:00","open":70.56,"high":70.65,"low":70.52,"close":70.65,"volume":3161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":70.572616},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:11:00+00:00","open":70.64,"high":70.65,"low":70.51,"close":70.52,"volume":5007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":70.545001},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:12:00+00:00","open":70.525,"high":70.54,"low":70.38,"close":70.38,"volume":4101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":70.494634},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:13:00+00:00","open":70.465,"high":70.465,"low":70.24,"close":70.25,"volume":2358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":70.31617},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:14:00+00:00","open":70.28,"high":70.28,"low":70.12,"close":70.155,"volume":8546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":70.166416},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:15:00+00:00","open":70.175,"high":70.275,"low":70.09,"close":70.275,"volume":9563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":70.183493},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:16:00+00:00","open":70.275,"high":70.325,"low":70.13,"close":70.325,"volume":7600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":70.213378},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:17:00+00:00","open":70.3,"high":70.32,"low":70.1,"close":70.165,"volume":4783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":70.191049},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:18:00+00:00","open":70.17,"high":70.195,"low":70.13,"close":70.13,"volume":911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":70.168125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:19:00+00:00","open":70.075,"high":70.075,"low":69.97,"close":69.97,"volume":2883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":70.011641},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:20:00+00:00","open":69.98,"high":70.02,"low":69.915,"close":70.02,"volume":10159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":69.967853},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:21:00+00:00","open":70.02,"high":70.02,"low":69.95,"close":70.01,"volume":3842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":69.9825},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:22:00+00:00","open":70.06,"high":70.27,"low":70.06,"close":70.23,"volume":7494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":70.183379},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:23:00+00:00","open":70.19,"high":70.29,"low":70.165,"close":70.285,"volume":5733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":70.233632},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:24:00+00:00","open":70.3,"high":70.385,"low":70.125,"close":70.15,"volume":6962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":70.257992},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:25:00+00:00","open":70.15,"high":70.34,"low":70.13,"close":70.32,"volume":3882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":70.22005},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:26:00+00:00","open":70.35,"high":70.44,"low":70.325,"close":70.44,"volume":4502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":70.362841},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:27:00+00:00","open":70.44,"high":70.51,"low":70.41,"close":70.475,"volume":2771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":70.458891},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:28:00+00:00","open":70.46,"high":70.52,"low":70.46,"close":70.51,"volume":1642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":70.492352},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:29:00+00:00","open":70.49,"high":70.49,"low":70.38,"close":70.38,"volume":2432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":70.433293},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:30:00+00:00","open":70.32,"high":70.44,"low":70.32,"close":70.36,"volume":4382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":70.403631},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:31:00+00:00","open":70.38,"high":70.4,"low":70.35,"close":70.4,"volume":4464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":70.379853},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:32:00+00:00","open":70.4,"high":70.5,"low":70.36,"close":70.44,"volume":4879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":70.436087},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:33:00+00:00","open":70.44,"high":70.51,"low":70.4,"close":70.4,"volume":4334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":70.455122},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:34:00+00:00","open":70.38,"high":70.425,"low":70.3,"close":70.3,"volume":4598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":70.395952},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:35:00+00:00","open":70.29,"high":70.295,"low":70.26,"close":70.28,"volume":1834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":70.279063},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:36:00+00:00","open":70.315,"high":70.345,"low":70.24,"close":70.25,"volume":4938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":70.301224},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:37:00+00:00","open":70.24,"high":70.295,"low":70.23,"close":70.295,"volume":3207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":70.251764},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:38:00+00:00","open":70.295,"high":70.37,"low":70.28,"close":70.37,"volume":5721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":70.307642},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:39:00+00:00","open":70.44,"high":70.45,"low":70.32,"close":70.33,"volume":5638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":70.399875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:40:00+00:00","open":70.375,"high":70.42,"low":70.35,"close":70.365,"volume":7675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":70.373333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:41:00+00:00","open":70.35,"high":70.375,"low":70.21,"close":70.21,"volume":5535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":70.314295},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:42:00+00:00","open":70.2,"high":70.3,"low":70.2,"close":70.3,"volume":5251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":70.248776},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:43:00+00:00","open":70.28,"high":70.535,"low":70.27,"close":70.48,"volume":10062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":70.43062},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:44:00+00:00","open":70.49,"high":70.49,"low":70.435,"close":70.45,"volume":6365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":70.462286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:45:00+00:00","open":70.445,"high":70.495,"low":70.42,"close":70.49,"volume":5261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":70.452994},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:46:00+00:00","open":70.535,"high":70.62,"low":70.515,"close":70.565,"volume":8190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":70.568575},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:47:00+00:00","open":70.57,"high":70.575,"low":70.47,"close":70.49,"volume":6407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":70.501774},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:48:00+00:00","open":70.5,"high":70.535,"low":70.49,"close":70.495,"volume":3002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":70.510667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:49:00+00:00","open":70.555,"high":70.585,"low":70.545,"close":70.545,"volume":1303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.568077},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:50:00+00:00","open":70.56,"high":70.6,"low":70.53,"close":70.575,"volume":3370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":70.55465},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:51:00+00:00","open":70.575,"high":70.605,"low":70.53,"close":70.53,"volume":9334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":70.57198},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:52:00+00:00","open":70.49,"high":70.63,"low":70.48,"close":70.63,"volume":3068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":70.549667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:53:00+00:00","open":70.585,"high":70.62,"low":70.535,"close":70.535,"volume":3176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":70.565278},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:54:00+00:00","open":70.56,"high":70.56,"low":70.4,"close":70.415,"volume":1590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":70.495385},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:55:00+00:00","open":70.44,"high":70.62,"low":70.41,"close":70.62,"volume":4628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":70.459085},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:56:00+00:00","open":70.615,"high":70.69,"low":70.615,"close":70.68,"volume":1331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":70.658776},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:57:00+00:00","open":70.665,"high":70.665,"low":70.595,"close":70.61,"volume":1472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":70.629521},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:58:00+00:00","open":70.6,"high":70.62,"low":70.565,"close":70.605,"volume":5003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":70.5948},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:59:00+00:00","open":70.62,"high":70.695,"low":70.62,"close":70.695,"volume":3156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":70.673316},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:00:00+00:00","open":70.71,"high":70.835,"low":70.675,"close":70.835,"volume":4196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":70.71939},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:01:00+00:00","open":70.8,"high":70.83,"low":70.71,"close":70.72,"volume":4959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":70.756702},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:02:00+00:00","open":70.735,"high":70.805,"low":70.735,"close":70.805,"volume":2500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":70.7814},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:03:00+00:00","open":70.78,"high":70.88,"low":70.775,"close":70.88,"volume":918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.806385},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:04:00+00:00","open":70.88,"high":70.935,"low":70.87,"close":70.935,"volume":6928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":70.908139},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:05:00+00:00","open":70.915,"high":70.915,"low":70.79,"close":70.85,"volume":3298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":70.867322},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:06:00+00:00","open":70.85,"high":70.93,"low":70.85,"close":70.85,"volume":1940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":70.888947},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:07:00+00:00","open":70.875,"high":70.95,"low":70.875,"close":70.92,"volume":2400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":70.926042},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:09:00+00:00","open":70.91,"high":70.91,"low":70.85,"close":70.85,"volume":1313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":70.886154},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:10:00+00:00","open":70.84,"high":70.85,"low":70.81,"close":70.81,"volume":6194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":70.833115},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:11:00+00:00","open":70.82,"high":70.915,"low":70.82,"close":70.89,"volume":1463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":70.874286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:12:00+00:00","open":70.92,"high":70.92,"low":70.88,"close":70.89,"volume":2405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":70.88875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:13:00+00:00","open":70.91,"high":70.91,"low":70.89,"close":70.89,"volume":1701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":70.903529},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:14:00+00:00","open":70.84,"high":70.875,"low":70.84,"close":70.87,"volume":1828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":70.867222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:15:00+00:00","open":70.86,"high":70.95,"low":70.835,"close":70.84,"volume":5128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":70.895},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:16:00+00:00","open":70.86,"high":70.86,"low":70.86,"close":70.86,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":70.86},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:17:00+00:00","open":70.815,"high":70.85,"low":70.79,"close":70.825,"volume":3715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":70.81473},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:18:00+00:00","open":70.815,"high":70.84,"low":70.805,"close":70.82,"volume":4034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":70.82116},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:19:00+00:00","open":70.76,"high":70.78,"low":70.75,"close":70.78,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":70.763333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:20:00+00:00","open":70.8,"high":70.8,"low":70.735,"close":70.735,"volume":1002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":70.7915},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:21:00+00:00","open":70.72,"high":70.79,"low":70.715,"close":70.79,"volume":875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":70.730067},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:22:00+00:00","open":70.78,"high":70.87,"low":70.78,"close":70.87,"volume":1943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":70.837895},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:23:00+00:00","open":70.86,"high":70.875,"low":70.86,"close":70.87,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.867059},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:25:00+00:00","open":70.735,"high":70.785,"low":70.735,"close":70.785,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":70.76},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:26:00+00:00","open":70.79,"high":70.9,"low":70.79,"close":70.9,"volume":5211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":70.866787},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:27:00+00:00","open":70.9,"high":70.92,"low":70.875,"close":70.915,"volume":3223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":70.902813},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:28:00+00:00","open":70.91,"high":70.96,"low":70.905,"close":70.955,"volume":1722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":70.917059},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:29:00+00:00","open":70.975,"high":70.975,"low":70.945,"close":70.965,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":70.961667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:30:00+00:00","open":71,"high":71.015,"low":70.945,"close":71.005,"volume":4428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":70.989376},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:31:00+00:00","open":71.005,"high":71.03,"low":70.97,"close":70.97,"volume":2480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":70.997944},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:32:00+00:00","open":71.04,"high":71.13,"low":71.04,"close":71.13,"volume":1681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":71.094788},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:33:00+00:00","open":71.13,"high":71.15,"low":71.12,"close":71.12,"volume":834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":71.133632},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:34:00+00:00","open":71.15,"high":71.22,"low":71.15,"close":71.22,"volume":3587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":71.178076},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:35:00+00:00","open":71.22,"high":71.22,"low":71.205,"close":71.22,"volume":2692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":71.219426},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:36:00+00:00","open":71.23,"high":71.27,"low":71.23,"close":71.27,"volume":2155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":71.251429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:37:00+00:00","open":71.35,"high":71.37,"low":71.28,"close":71.28,"volume":2485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":71.324255},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:38:00+00:00","open":71.275,"high":71.38,"low":71.275,"close":71.38,"volume":973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.313333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:39:00+00:00","open":71.375,"high":71.5,"low":71.375,"close":71.5,"volume":8740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":71.421105},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:40:00+00:00","open":71.49,"high":71.59,"low":71.48,"close":71.59,"volume":5900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":71.521932},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:41:00+00:00","open":71.59,"high":71.675,"low":71.59,"close":71.67,"volume":4826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":71.629638},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:42:00+00:00","open":71.68,"high":71.695,"low":71.6,"close":71.6,"volume":3215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":71.670031},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:43:00+00:00","open":71.62,"high":71.62,"low":71.55,"close":71.55,"volume":5443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":71.601574},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:44:00+00:00","open":71.545,"high":71.605,"low":71.545,"close":71.58,"volume":1790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":71.583412},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:45:00+00:00","open":71.59,"high":71.605,"low":71.51,"close":71.515,"volume":2971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":71.547505},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:46:00+00:00","open":71.495,"high":71.52,"low":71.495,"close":71.52,"volume":857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.5075},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:47:00+00:00","open":71.505,"high":71.505,"low":71.5,"close":71.5,"volume":2212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":71.500909},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:48:00+00:00","open":71.51,"high":71.51,"low":71.425,"close":71.43,"volume":3937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":71.464883},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:49:00+00:00","open":71.45,"high":71.45,"low":71.38,"close":71.41,"volume":5756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":71.42487},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:50:00+00:00","open":71.485,"high":71.625,"low":71.485,"close":71.62,"volume":4395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":71.566528},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:51:00+00:00","open":71.64,"high":71.71,"low":71.63,"close":71.7,"volume":6219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":71.665286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:52:00+00:00","open":71.7,"high":71.76,"low":71.7,"close":71.75,"volume":2453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":71.731691},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:53:00+00:00","open":71.78,"high":71.8,"low":71.76,"close":71.8,"volume":3539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":71.773814},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:54:00+00:00","open":71.78,"high":71.785,"low":71.72,"close":71.72,"volume":3325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":71.773894},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:55:00+00:00","open":71.72,"high":71.72,"low":71.62,"close":71.62,"volume":4886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":71.66412},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:56:00+00:00","open":71.62,"high":71.625,"low":71.61,"close":71.61,"volume":2900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":71.615862},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:57:00+00:00","open":71.555,"high":71.58,"low":71.53,"close":71.53,"volume":1103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":71.557727},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:58:00+00:00","open":71.52,"high":71.54,"low":71.485,"close":71.54,"volume":15429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":71.507973},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:59:00+00:00","open":71.54,"high":71.54,"low":71.485,"close":71.485,"volume":1188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":71.516364},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:00:00+00:00","open":71.49,"high":71.51,"low":71.425,"close":71.45,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":71.455769},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:01:00+00:00","open":71.45,"high":71.5,"low":71.45,"close":71.47,"volume":2005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":71.483},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:02:00+00:00","open":71.46,"high":71.46,"low":71.39,"close":71.42,"volume":4556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":71.417719},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:03:00+00:00","open":71.43,"high":71.43,"low":71.4,"close":71.43,"volume":1262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":71.4275},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:04:00+00:00","open":71.41,"high":71.41,"low":71.32,"close":71.32,"volume":1697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":71.356031},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:05:00+00:00","open":71.33,"high":71.33,"low":71.3,"close":71.32,"volume":2571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":71.311745},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:06:00+00:00","open":71.39,"high":71.39,"low":71.28,"close":71.31,"volume":1831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":71.316667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:07:00+00:00","open":71.33,"high":71.33,"low":71.29,"close":71.32,"volume":4412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":71.320455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:08:00+00:00","open":71.32,"high":71.32,"low":71.29,"close":71.315,"volume":1655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":71.309063},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:09:00+00:00","open":71.275,"high":71.275,"low":71.14,"close":71.14,"volume":3690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":71.204588},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:10:00+00:00","open":71.15,"high":71.195,"low":71.12,"close":71.195,"volume":3759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":71.160555},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:11:00+00:00","open":71.215,"high":71.245,"low":71.19,"close":71.21,"volume":2564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":71.2098},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:12:00+00:00","open":71.15,"high":71.17,"low":71.15,"close":71.17,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":71.1575},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:13:00+00:00","open":71.205,"high":71.24,"low":71.205,"close":71.24,"volume":3589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":71.234089},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:14:00+00:00","open":71.17,"high":71.21,"low":71.165,"close":71.165,"volume":1583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":71.188805},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:15:00+00:00","open":71.2,"high":71.2,"low":71.195,"close":71.195,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.197},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:16:00+00:00","open":71.22,"high":71.33,"low":71.22,"close":71.31,"volume":2800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":71.286429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:17:00+00:00","open":71.305,"high":71.325,"low":71.305,"close":71.325,"volume":871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":71.313125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:18:00+00:00","open":71.32,"high":71.32,"low":71.24,"close":71.24,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.3007},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:19:00+00:00","open":71.15,"high":71.15,"low":71.135,"close":71.135,"volume":329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.145},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:20:00+00:00","open":71.18,"high":71.18,"low":71.17,"close":71.17,"volume":2623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":71.1716},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:21:00+00:00","open":71.22,"high":71.57,"low":71.22,"close":71.32,"volume":18027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":71.427297},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:22:00+00:00","open":71.29,"high":71.29,"low":71.25,"close":71.25,"volume":2312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":71.263008},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:23:00+00:00","open":71.24,"high":71.24,"low":71.24,"close":71.24,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.24},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:24:00+00:00","open":71.245,"high":71.245,"low":71.22,"close":71.22,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.2325},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:25:00+00:00","open":71.28,"high":71.28,"low":71.28,"close":71.28,"volume":391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.28},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:26:00+00:00","open":71.19,"high":71.19,"low":71.19,"close":71.19,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.19},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:27:00+00:00","open":71.2,"high":71.22,"low":71.2,"close":71.22,"volume":1622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":71.217333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:28:00+00:00","open":71.28,"high":71.28,"low":71.28,"close":71.28,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.28},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:30:00+00:00","open":71.25,"high":71.26,"low":71.22,"close":71.235,"volume":2802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":71.238753},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:31:00+00:00","open":71.235,"high":71.235,"low":71.19,"close":71.19,"volume":1028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":71.21},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:32:00+00:00","open":71.22,"high":71.22,"low":71.2,"close":71.2,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.204706},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:34:00+00:00","open":71.235,"high":71.235,"low":71.165,"close":71.165,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.220833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:35:00+00:00","open":71.17,"high":71.185,"low":71.17,"close":71.175,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.174167},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:36:00+00:00","open":71.18,"high":71.18,"low":71.18,"close":71.18,"volume":549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:37:00+00:00","open":71.215,"high":71.25,"low":71.215,"close":71.25,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.243},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:38:00+00:00","open":71.24,"high":71.26,"low":71.24,"close":71.26,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":71.247857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:39:00+00:00","open":71.31,"high":71.31,"low":71.3,"close":71.3,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.307143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:40:00+00:00","open":71.29,"high":71.32,"low":71.29,"close":71.32,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.305},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:41:00+00:00","open":71.35,"high":71.35,"low":71.335,"close":71.335,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":71.344},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:42:00+00:00","open":71.325,"high":71.355,"low":71.325,"close":71.355,"volume":4629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":71.344783},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:43:00+00:00","open":71.34,"high":71.34,"low":71.29,"close":71.33,"volume":1804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":71.304265},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:44:00+00:00","open":71.28,"high":71.32,"low":71.28,"close":71.32,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.291429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:45:00+00:00","open":71.22,"high":71.22,"low":71.215,"close":71.215,"volume":821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.21625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:46:00+00:00","open":71.28,"high":71.28,"low":71.25,"close":71.25,"volume":1837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":71.26},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:47:00+00:00","open":71.215,"high":71.225,"low":71.215,"close":71.225,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.223333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:48:00+00:00","open":71.2,"high":71.2,"low":71.2,"close":71.2,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.2},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:49:00+00:00","open":71.24,"high":71.25,"low":71.2,"close":71.2,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":71.231818},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:50:00+00:00","open":71.18,"high":71.18,"low":71.07,"close":71.07,"volume":2406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":71.109348},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:51:00+00:00","open":71.14,"high":71.14,"low":71.11,"close":71.13,"volume":729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.125714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:52:00+00:00","open":71.165,"high":71.165,"low":71.145,"close":71.16,"volume":822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.15875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:53:00+00:00","open":71.13,"high":71.135,"low":71.125,"close":71.125,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.129545},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:54:00+00:00","open":71.13,"high":71.145,"low":71.11,"close":71.11,"volume":1313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.131923},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:55:00+00:00","open":71.12,"high":71.14,"low":71.11,"close":71.12,"volume":2102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":71.12},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:56:00+00:00","open":71.1,"high":71.1,"low":71.09,"close":71.09,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.096},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:57:00+00:00","open":71.095,"high":71.18,"low":71.095,"close":71.18,"volume":515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":71.144},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:58:00+00:00","open":71.19,"high":71.28,"low":71.18,"close":71.28,"volume":2182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":71.208529},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:59:00+00:00","open":71.245,"high":71.245,"low":71.245,"close":71.245,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":71.245},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:00:00+00:00","open":71.29,"high":71.3,"low":71.28,"close":71.3,"volume":1405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.287143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:01:00+00:00","open":71.3,"high":71.335,"low":71.27,"close":71.335,"volume":2500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":71.2796},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:02:00+00:00","open":71.34,"high":71.34,"low":71.315,"close":71.315,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":71.3275},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:03:00+00:00","open":71.27,"high":71.27,"low":71.27,"close":71.27,"volume":549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.27},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:05:00+00:00","open":71.26,"high":71.26,"low":71.225,"close":71.225,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.240625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:06:00+00:00","open":71.28,"high":71.28,"low":71.28,"close":71.28,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.28},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:07:00+00:00","open":71.33,"high":71.33,"low":71.28,"close":71.28,"volume":652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":71.300833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:08:00+00:00","open":71.26,"high":71.31,"low":71.26,"close":71.31,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.2825},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:09:00+00:00","open":71.33,"high":71.34,"low":71.31,"close":71.31,"volume":1252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":71.3256},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:10:00+00:00","open":71.23,"high":71.23,"low":71.23,"close":71.23,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.23},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:11:00+00:00","open":71.235,"high":71.235,"low":71.235,"close":71.235,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.235},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:12:00+00:00","open":71.23,"high":71.23,"low":71.23,"close":71.23,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.23},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:13:00+00:00","open":71.24,"high":71.24,"low":71.24,"close":71.24,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.24},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:14:00+00:00","open":71.26,"high":71.26,"low":71.23,"close":71.23,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.245},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:15:00+00:00","open":71.185,"high":71.25,"low":71.185,"close":71.25,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":71.22375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:16:00+00:00","open":71.24,"high":71.24,"low":71.24,"close":71.24,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.24},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:17:00+00:00","open":71.245,"high":71.245,"low":71.21,"close":71.21,"volume":1456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":71.215},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:18:00+00:00","open":71.205,"high":71.205,"low":71.2,"close":71.2,"volume":533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":71.202},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:19:00+00:00","open":71.19,"high":71.23,"low":71.19,"close":71.23,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:20:00+00:00","open":71.145,"high":71.18,"low":71.13,"close":71.18,"volume":1055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.1445},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:21:00+00:00","open":71.12,"high":71.12,"low":71.12,"close":71.12,"volume":882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.12},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:22:00+00:00","open":71.11,"high":71.12,"low":71.02,"close":71.03,"volume":3646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":71.079338},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:23:00+00:00","open":71.06,"high":71.09,"low":71.055,"close":71.09,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":71.072143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:24:00+00:00","open":71.08,"high":71.13,"low":71.05,"close":71.13,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.106316},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:25:00+00:00","open":71.07,"high":71.075,"low":71.055,"close":71.07,"volume":1182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":71.068182},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:26:00+00:00","open":71.045,"high":71.075,"low":71.045,"close":71.07,"volume":2350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":71.065217},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:27:00+00:00","open":71.08,"high":71.11,"low":71.08,"close":71.11,"volume":3850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":71.096579},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:28:00+00:00","open":71.15,"high":71.2,"low":71.145,"close":71.2,"volume":1677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":71.159063},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:29:00+00:00","open":71.15,"high":71.15,"low":71.15,"close":71.15,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.15},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:30:00+00:00","open":71.14,"high":71.19,"low":71.14,"close":71.175,"volume":2812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":71.168393},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:32:00+00:00","open":71.14,"high":71.145,"low":71.14,"close":71.145,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.141667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:35:00+00:00","open":71.11,"high":71.135,"low":71.1,"close":71.1,"volume":3339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":71.109356},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:36:00+00:00","open":71.08,"high":71.08,"low":71.08,"close":71.08,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:37:00+00:00","open":71.19,"high":71.22,"low":71.19,"close":71.205,"volume":1617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":71.208125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:38:00+00:00","open":71.195,"high":71.195,"low":71.175,"close":71.175,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":71.180833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:39:00+00:00","open":71.14,"high":71.14,"low":71.14,"close":71.14,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.14},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:40:00+00:00","open":71.14,"high":71.14,"low":71.09,"close":71.09,"volume":1748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":71.128605},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:41:00+00:00","open":71.12,"high":71.17,"low":71.12,"close":71.17,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":71.148571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:42:00+00:00","open":71.16,"high":71.16,"low":71.16,"close":71.16,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.16},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:43:00+00:00","open":71.19,"high":71.19,"low":71.16,"close":71.16,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.184},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:44:00+00:00","open":71.16,"high":71.205,"low":71.16,"close":71.205,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.1825},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:45:00+00:00","open":71.22,"high":71.245,"low":71.22,"close":71.23,"volume":1316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.235708},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:46:00+00:00","open":71.225,"high":71.24,"low":71.22,"close":71.24,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.22375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:47:00+00:00","open":71.235,"high":71.245,"low":71.235,"close":71.245,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.24125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:48:00+00:00","open":71.24,"high":71.24,"low":71.22,"close":71.22,"volume":3237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.2225},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:50:00+00:00","open":71.16,"high":71.16,"low":71.16,"close":71.16,"volume":684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.16},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:51:00+00:00","open":71.16,"high":71.16,"low":71.15,"close":71.15,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":71.153333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:52:00+00:00","open":71.125,"high":71.125,"low":71.11,"close":71.11,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":71.116},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:53:00+00:00","open":71.13,"high":71.17,"low":71.13,"close":71.17,"volume":1403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.139105},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:54:00+00:00","open":71.18,"high":71.18,"low":71.16,"close":71.16,"volume":2800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.178571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:55:00+00:00","open":71.14,"high":71.14,"low":71.095,"close":71.1,"volume":1477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.105662},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:56:00+00:00","open":71.105,"high":71.12,"low":71.105,"close":71.12,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.112222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:57:00+00:00","open":71.11,"high":71.11,"low":71.105,"close":71.105,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.109},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:58:00+00:00","open":71.125,"high":71.125,"low":71.125,"close":71.125,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:59:00+00:00","open":71.105,"high":71.105,"low":71.075,"close":71.075,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":71.092813},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:00:00+00:00","open":71.085,"high":71.085,"low":71.085,"close":71.085,"volume":178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.085},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:01:00+00:00","open":71.145,"high":71.145,"low":71.14,"close":71.14,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":71.140833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:02:00+00:00","open":71.14,"high":71.14,"low":71.14,"close":71.14,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.14},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:03:00+00:00","open":71.18,"high":71.2,"low":71.18,"close":71.2,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.193333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:04:00+00:00","open":71.21,"high":71.21,"low":71.19,"close":71.19,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.192857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:05:00+00:00","open":71.19,"high":71.19,"low":71.16,"close":71.16,"volume":2230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":71.171818},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:06:00+00:00","open":71.07,"high":71.07,"low":71.07,"close":71.07,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.07},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:07:00+00:00","open":71.055,"high":71.055,"low":71.02,"close":71.04,"volume":4300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":71.028721},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:08:00+00:00","open":71.055,"high":71.055,"low":71.055,"close":71.055,"volume":1214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":71.055},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:09:00+00:00","open":71.06,"high":71.06,"low":71.06,"close":71.06,"volume":1260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.06},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:10:00+00:00","open":71.025,"high":71.07,"low":71.01,"close":71.07,"volume":2013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":71.025984},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:11:00+00:00","open":71.05,"high":71.05,"low":71.05,"close":71.05,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.05},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:14:00+00:00","open":71.05,"high":71.05,"low":70.995,"close":71.015,"volume":3364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":71.023671},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:15:00+00:00","open":71.03,"high":71.03,"low":71.03,"close":71.03,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.03},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:16:00+00:00","open":71.03,"high":71.03,"low":71.015,"close":71.015,"volume":438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.02625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:17:00+00:00","open":71.04,"high":71.04,"low":71.025,"close":71.025,"volume":1502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":71.033667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:18:00+00:00","open":71.01,"high":71.01,"low":71.01,"close":71.01,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":71.01},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:19:00+00:00","open":71.025,"high":71.075,"low":71.025,"close":71.06,"volume":1101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":71.048636},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:20:00+00:00","open":71.07,"high":71.1,"low":71.07,"close":71.1,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":71.09},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:21:00+00:00","open":71.1,"high":71.13,"low":71.1,"close":71.13,"volume":963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":71.119444},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:22:00+00:00","open":71.085,"high":71.12,"low":71.085,"close":71.12,"volume":1001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.092},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:23:00+00:00","open":71.13,"high":71.13,"low":71.12,"close":71.12,"volume":2236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":71.129051},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:24:00+00:00","open":71.09,"high":71.09,"low":71.08,"close":71.08,"volume":1177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":71.085455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:25:00+00:00","open":71.08,"high":71.08,"low":71.08,"close":71.08,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.08},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:26:00+00:00","open":71.01,"high":71.01,"low":71,"close":71.005,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.008929},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:27:00+00:00","open":71,"high":71,"low":70.985,"close":70.985,"volume":331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":70.995},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:28:00+00:00","open":70.975,"high":70.975,"low":70.975,"close":70.975,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":70.975},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:29:00+00:00","open":70.955,"high":70.97,"low":70.93,"close":70.93,"volume":3165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":70.951502},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:30:00+00:00","open":70.94,"high":70.955,"low":70.89,"close":70.89,"volume":4058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":70.914048},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:31:00+00:00","open":70.885,"high":70.91,"low":70.885,"close":70.91,"volume":951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":70.899444},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:32:00+00:00","open":70.92,"high":70.92,"low":70.91,"close":70.91,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":70.915},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:33:00+00:00","open":70.88,"high":70.89,"low":70.88,"close":70.89,"volume":597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":70.88335},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:34:00+00:00","open":70.92,"high":70.92,"low":70.92,"close":70.92,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":70.92},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:35:00+00:00","open":70.95,"high":70.95,"low":70.95,"close":70.95,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":70.95},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:36:00+00:00","open":70.92,"high":70.92,"low":70.92,"close":70.92,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":70.92},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:37:00+00:00","open":70.935,"high":70.935,"low":70.935,"close":70.935,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":70.935},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:38:00+00:00","open":70.93,"high":70.93,"low":70.9,"close":70.9,"volume":1058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":70.906},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:40:00+00:00","open":70.92,"high":70.99,"low":70.92,"close":70.99,"volume":2120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":70.963206},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:41:00+00:00","open":70.98,"high":70.98,"low":70.98,"close":70.98,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":70.98},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:43:00+00:00","open":70.96,"high":70.96,"low":70.95,"close":70.95,"volume":391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":70.957403},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:44:00+00:00","open":70.99,"high":70.99,"low":70.99,"close":70.99,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":70.99},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:45:00+00:00","open":70.965,"high":70.97,"low":70.95,"close":70.97,"volume":1330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":70.955606},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:46:00+00:00","open":70.96,"high":70.98,"low":70.96,"close":70.98,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":70.976667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:47:00+00:00","open":71,"high":71,"low":71,"close":71,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:48:00+00:00","open":71.015,"high":71.025,"low":71.015,"close":71.025,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":71.02},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:49:00+00:00","open":71.045,"high":71.08,"low":71.045,"close":71.08,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.059},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:50:00+00:00","open":71.1,"high":71.14,"low":71.095,"close":71.14,"volume":2071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":71.10825},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:51:00+00:00","open":71.135,"high":71.145,"low":71.12,"close":71.12,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.13},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:52:00+00:00","open":71.11,"high":71.11,"low":71.11,"close":71.11,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.11},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:53:00+00:00","open":71.11,"high":71.11,"low":71.11,"close":71.11,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.11},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:54:00+00:00","open":71.15,"high":71.15,"low":71.15,"close":71.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.15},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:56:00+00:00","open":71.125,"high":71.125,"low":71.125,"close":71.125,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:57:00+00:00","open":71.15,"high":71.16,"low":71.15,"close":71.16,"volume":2640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":71.15231},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:58:00+00:00","open":71.18,"high":71.18,"low":71.18,"close":71.18,"volume":2177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:59:00+00:00","open":71.19,"high":71.215,"low":71.19,"close":71.215,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.194167},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:01:00+00:00","open":71.25,"high":71.27,"low":71.25,"close":71.27,"volume":885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.263143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:02:00+00:00","open":71.255,"high":71.255,"low":71.205,"close":71.205,"volume":2840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":71.223393},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:03:00+00:00","open":71.205,"high":71.21,"low":71.205,"close":71.21,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.2075},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:04:00+00:00","open":71.21,"high":71.21,"low":71.15,"close":71.15,"volume":3172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":71.162941},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:05:00+00:00","open":71.175,"high":71.175,"low":71.135,"close":71.135,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":71.151364},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:06:00+00:00","open":71.13,"high":71.13,"low":71.13,"close":71.13,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.13},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:07:00+00:00","open":71.19,"high":71.19,"low":71.19,"close":71.19,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.19},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:08:00+00:00","open":71.23,"high":71.24,"low":71.22,"close":71.22,"volume":1205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.228333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:09:00+00:00","open":71.21,"high":71.21,"low":71.19,"close":71.19,"volume":1015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.20636},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:10:00+00:00","open":71.18,"high":71.18,"low":71.14,"close":71.14,"volume":2341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":71.162906},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:11:00+00:00","open":71.12,"high":71.12,"low":71.12,"close":71.12,"volume":577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":71.12},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:12:00+00:00","open":71.11,"high":71.11,"low":71.11,"close":71.11,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.11},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:14:00+00:00","open":71.125,"high":71.125,"low":71.125,"close":71.125,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:15:00+00:00","open":71.11,"high":71.12,"low":71.11,"close":71.11,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":71.110909},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:16:00+00:00","open":71.085,"high":71.09,"low":71.07,"close":71.09,"volume":4137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":71.083},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:17:00+00:00","open":71.09,"high":71.11,"low":71.09,"close":71.11,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.107083},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:18:00+00:00","open":71.155,"high":71.155,"low":71.155,"close":71.155,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":71.155},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:19:00+00:00","open":71.18,"high":71.18,"low":71.12,"close":71.12,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.155},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:20:00+00:00","open":71.17,"high":71.175,"low":71.17,"close":71.175,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.173},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:21:00+00:00","open":71.165,"high":71.175,"low":71.165,"close":71.175,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.168333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:23:00+00:00","open":71.16,"high":71.16,"low":71.16,"close":71.16,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.16},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:24:00+00:00","open":71.16,"high":71.2,"low":71.15,"close":71.2,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.165556},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:25:00+00:00","open":71.195,"high":71.195,"low":71.17,"close":71.17,"volume":4400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":71.175455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:27:00+00:00","open":71.18,"high":71.21,"low":71.18,"close":71.21,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":71.198},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:28:00+00:00","open":71.2,"high":71.22,"low":71.19,"close":71.22,"volume":2400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.212917},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:29:00+00:00","open":71.23,"high":71.23,"low":71.16,"close":71.16,"volume":1650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":71.201212},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:30:00+00:00","open":71.16,"high":71.27,"low":71.16,"close":71.26,"volume":2975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":71.23117},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:31:00+00:00","open":71.24,"high":71.255,"low":71.225,"close":71.235,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":71.24125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:33:00+00:00","open":71.24,"high":71.255,"low":71.22,"close":71.22,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":71.232143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:34:00+00:00","open":71.225,"high":71.225,"low":71.22,"close":71.22,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.221667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:35:00+00:00","open":71.225,"high":71.245,"low":71.225,"close":71.245,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":71.235455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:36:00+00:00","open":71.24,"high":71.24,"low":71.24,"close":71.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.24},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:37:00+00:00","open":71.245,"high":71.25,"low":71.24,"close":71.24,"volume":2500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":71.2422},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:38:00+00:00","open":71.26,"high":71.28,"low":71.26,"close":71.28,"volume":1451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":71.2675},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:39:00+00:00","open":71.275,"high":71.275,"low":71.275,"close":71.275,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.275},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:40:00+00:00","open":71.27,"high":71.275,"low":71.25,"close":71.25,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":71.26186},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:41:00+00:00","open":71.21,"high":71.21,"low":71.21,"close":71.21,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.21},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:42:00+00:00","open":71.185,"high":71.185,"low":71.185,"close":71.185,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.185},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:43:00+00:00","open":71.205,"high":71.23,"low":71.205,"close":71.23,"volume":4808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":71.21168},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:44:00+00:00","open":71.25,"high":71.27,"low":71.25,"close":71.265,"volume":1728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":71.265385},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:45:00+00:00","open":71.265,"high":71.315,"low":71.265,"close":71.315,"volume":638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":71.289},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:46:00+00:00","open":71.325,"high":71.325,"low":71.295,"close":71.295,"volume":1714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":71.305},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:47:00+00:00","open":71.33,"high":71.35,"low":71.32,"close":71.35,"volume":2103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":71.327805},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:48:00+00:00","open":71.37,"high":71.4,"low":71.37,"close":71.39,"volume":4377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":71.386512},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:49:00+00:00","open":71.385,"high":71.385,"low":71.385,"close":71.385,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":71.385},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:50:00+00:00","open":71.37,"high":71.39,"low":71.22,"close":71.22,"volume":7316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":71.325412},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:51:00+00:00","open":71.22,"high":71.275,"low":71.22,"close":71.23,"volume":2146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":71.238945},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:52:00+00:00","open":71.23,"high":71.23,"low":71.2,"close":71.2,"volume":585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":71.214704},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:53:00+00:00","open":71.17,"high":71.205,"low":71.17,"close":71.17,"volume":4462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":71.185581},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:54:00+00:00","open":71.16,"high":71.185,"low":71.145,"close":71.15,"volume":6511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":71.165832},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:55:00+00:00","open":71.15,"high":71.19,"low":71.07,"close":71.16,"volume":23889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":71.114413},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:56:00+00:00","open":71.14,"high":71.155,"low":71.08,"close":71.145,"volume":12966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":71.123548},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:57:00+00:00","open":71.16,"high":71.19,"low":71.11,"close":71.16,"volume":13212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":71.141897},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:58:00+00:00","open":71.2,"high":71.25,"low":71.2,"close":71.25,"volume":7287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":71.22077},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":71.235,"high":71.275,"low":71.01,"close":71.15,"volume":53314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":294,"vwap":71.132944},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:00:00+00:00","open":71.1,"high":71.1,"low":71.1,"close":71.1,"volume":1402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71.1},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:05:00+00:00","open":71.06,"high":71.06,"low":71.06,"close":71.06,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.06},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:17:00+00:00","open":71.07,"high":71.07,"low":71.07,"close":71.07,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.07},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:19:00+00:00","open":71.02,"high":71.02,"low":71.02,"close":71.02,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.02},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:34:00+00:00","open":71.02,"high":71.02,"low":71.02,"close":71.02,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":71.02},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:50:00+00:00","open":71,"high":71,"low":71,"close":71,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":71},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T12:11:00+00:00","open":69.94,"high":69.94,"low":69.94,"close":69.94,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.94},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T12:22:00+00:00","open":69.96,"high":69.96,"low":69.96,"close":69.96,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":69.96},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T12:32:00+00:00","open":69.7,"high":69.7,"low":69.7,"close":69.7,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T12:41:00+00:00","open":69.81,"high":69.87,"low":69.81,"close":69.87,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.83},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:26:00+00:00","open":69.79,"high":69.79,"low":69.79,"close":69.79,"volume":636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.79},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:30:00+00:00","open":69.96,"high":69.98,"low":69.26,"close":69.26,"volume":26376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":185,"vwap":69.654233},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:31:00+00:00","open":69.23,"high":69.43,"low":69.16,"close":69.37,"volume":6597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":69.308877},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:32:00+00:00","open":69.415,"high":69.415,"low":69.09,"close":69.12,"volume":3418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":69.280568},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:33:00+00:00","open":69.105,"high":69.105,"low":68.93,"close":69.06,"volume":4879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":68.999839},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:34:00+00:00","open":69.035,"high":69.16,"low":69.015,"close":69.105,"volume":4393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":69.073415},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:35:00+00:00","open":69.105,"high":69.34,"low":69.03,"close":69.28,"volume":13872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":69.196543},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:36:00+00:00","open":69.29,"high":69.33,"low":69.08,"close":69.33,"volume":8078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":69.183328},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:37:00+00:00","open":69.32,"high":69.33,"low":69.13,"close":69.13,"volume":11956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":69.235189},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:38:00+00:00","open":69.105,"high":69.11,"low":68.82,"close":68.86,"volume":16892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":127,"vwap":68.923932},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:39:00+00:00","open":68.83,"high":68.96,"low":68.8,"close":68.88,"volume":37202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":68.829852},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:40:00+00:00","open":68.87,"high":68.94,"low":68.685,"close":68.86,"volume":4954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":68.808086},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:41:00+00:00","open":68.87,"high":68.94,"low":68.8,"close":68.85,"volume":3868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":68.839737},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:42:00+00:00","open":68.81,"high":68.81,"low":68.55,"close":68.55,"volume":10194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":68.686678},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:43:00+00:00","open":68.53,"high":68.59,"low":68.48,"close":68.54,"volume":22215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":143,"vwap":68.540158},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:44:00+00:00","open":68.52,"high":68.52,"low":68.22,"close":68.22,"volume":8610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":68.289464},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:45:00+00:00","open":68.15,"high":68.255,"low":68.04,"close":68.04,"volume":8307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":68.12482},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:46:00+00:00","open":68.02,"high":68.25,"low":68,"close":68.21,"volume":12144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":68.082874},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:47:00+00:00","open":68.345,"high":68.485,"low":68.345,"close":68.415,"volume":6402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":68.404048},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:48:00+00:00","open":68.38,"high":68.52,"low":68.29,"close":68.46,"volume":12425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":68.387388},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:49:00+00:00","open":68.48,"high":68.515,"low":68.245,"close":68.25,"volume":7427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":68.37387},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:50:00+00:00","open":68.18,"high":68.275,"low":68.12,"close":68.2,"volume":6610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":68.212869},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:51:00+00:00","open":68.2,"high":68.31,"low":68.16,"close":68.16,"volume":5716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":68.224911},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:52:00+00:00","open":68.17,"high":68.28,"low":68.01,"close":68.01,"volume":4295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":68.146429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:53:00+00:00","open":68.015,"high":68.205,"low":67.94,"close":68.195,"volume":13246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":68.053776},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:54:00+00:00","open":68.24,"high":68.38,"low":68.18,"close":68.37,"volume":7469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":68.290096},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:55:00+00:00","open":68.37,"high":68.45,"low":68.33,"close":68.44,"volume":6084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":68.39075},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:56:00+00:00","open":68.4,"high":68.455,"low":68.36,"close":68.43,"volume":6732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":68.417783},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:57:00+00:00","open":68.42,"high":68.485,"low":68.375,"close":68.42,"volume":3042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":68.436837},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:58:00+00:00","open":68.43,"high":68.53,"low":68.36,"close":68.53,"volume":4650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":68.421957},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:59:00+00:00","open":68.55,"high":68.55,"low":68.435,"close":68.45,"volume":3257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":68.4985},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:00:00+00:00","open":68.46,"high":68.52,"low":68.33,"close":68.39,"volume":3269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":68.416129},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:01:00+00:00","open":68.4,"high":68.55,"low":68.37,"close":68.51,"volume":6389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":68.477619},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":68.46,"high":68.46,"low":68.13,"close":68.145,"volume":9046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":68.258361},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:03:00+00:00","open":68.13,"high":68.16,"low":68.1,"close":68.13,"volume":2857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":68.118889},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:04:00+00:00","open":68.11,"high":68.16,"low":68.035,"close":68.12,"volume":4900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":68.098234},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:05:00+00:00","open":68.13,"high":68.24,"low":68.09,"close":68.225,"volume":2941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":68.150046},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:06:00+00:00","open":68.24,"high":68.24,"low":68.15,"close":68.17,"volume":4193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":68.170102},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:07:00+00:00","open":68.23,"high":68.26,"low":68.2,"close":68.2,"volume":3858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":68.231029},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:08:00+00:00","open":68.23,"high":68.23,"low":68.05,"close":68.05,"volume":1775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":68.137353},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:09:00+00:00","open":68.065,"high":68.13,"low":68.04,"close":68.13,"volume":2511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":68.07412},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:10:00+00:00","open":68.135,"high":68.16,"low":68.06,"close":68.16,"volume":4057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":68.077949},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:11:00+00:00","open":68.19,"high":68.19,"low":68.02,"close":68.03,"volume":1442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":68.106429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:12:00+00:00","open":68.03,"high":68.03,"low":67.99,"close":68,"volume":3116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":68.012406},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:13:00+00:00","open":67.99,"high":68.15,"low":67.99,"close":68.135,"volume":2906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":68.081384},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:14:00+00:00","open":68.11,"high":68.21,"low":68.09,"close":68.2,"volume":3201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":68.172188},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:15:00+00:00","open":68.22,"high":68.25,"low":68.12,"close":68.25,"volume":2337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":68.211111},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:16:00+00:00","open":68.26,"high":68.33,"low":68.26,"close":68.27,"volume":2951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":68.302247},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:17:00+00:00","open":68.23,"high":68.295,"low":68.15,"close":68.15,"volume":1370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":68.205},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:18:00+00:00","open":68.11,"high":68.18,"low":68.11,"close":68.18,"volume":4526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":68.1457},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:19:00+00:00","open":68.13,"high":68.165,"low":68.13,"close":68.165,"volume":782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":68.138571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:20:00+00:00","open":68.135,"high":68.25,"low":68.135,"close":68.23,"volume":1864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":68.227423},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:21:00+00:00","open":68.32,"high":68.42,"low":68.32,"close":68.42,"volume":2103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":68.353978},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:22:00+00:00","open":68.465,"high":68.5,"low":68.4,"close":68.5,"volume":2896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":68.445577},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:23:00+00:00","open":68.505,"high":68.505,"low":68.34,"close":68.34,"volume":1885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":68.458121},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:24:00+00:00","open":68.35,"high":68.36,"low":68.27,"close":68.3,"volume":2954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":68.310833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:25:00+00:00","open":68.29,"high":68.29,"low":68.22,"close":68.23,"volume":2953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":68.270345},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:26:00+00:00","open":68.155,"high":68.22,"low":68.155,"close":68.22,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":68.174167},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:27:00+00:00","open":68.22,"high":68.25,"low":68.195,"close":68.22,"volume":3306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":68.199545},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:28:00+00:00","open":68.23,"high":68.4,"low":68.23,"close":68.4,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":68.323077},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:29:00+00:00","open":68.365,"high":68.38,"low":68.33,"close":68.38,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":68.364444},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:30:00+00:00","open":68.36,"high":68.59,"low":68.36,"close":68.58,"volume":2403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":68.479773},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:31:00+00:00","open":68.58,"high":68.64,"low":68.56,"close":68.6,"volume":2119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":68.602313},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:32:00+00:00","open":68.595,"high":68.68,"low":68.59,"close":68.645,"volume":2755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":68.633795},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:33:00+00:00","open":68.69,"high":68.77,"low":68.69,"close":68.76,"volume":707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":68.741429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:34:00+00:00","open":68.755,"high":68.85,"low":68.755,"close":68.85,"volume":4576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":68.811354},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:35:00+00:00","open":68.84,"high":68.84,"low":68.81,"close":68.81,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":68.83},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:36:00+00:00","open":68.85,"high":68.94,"low":68.85,"close":68.94,"volume":634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":68.88},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:37:00+00:00","open":68.98,"high":68.98,"low":68.9,"close":68.9,"volume":1192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":68.917137},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:38:00+00:00","open":68.85,"high":68.85,"low":68.83,"close":68.83,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":68.84},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:39:00+00:00","open":68.91,"high":68.91,"low":68.87,"close":68.87,"volume":3600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":68.880571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:40:00+00:00","open":68.895,"high":68.94,"low":68.86,"close":68.94,"volume":1303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":68.898077},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:41:00+00:00","open":68.92,"high":69.05,"low":68.92,"close":69.05,"volume":2001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":68.9765},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:42:00+00:00","open":69.08,"high":69.08,"low":68.97,"close":68.97,"volume":2137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":69.023333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:43:00+00:00","open":68.96,"high":68.99,"low":68.83,"close":68.83,"volume":2931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":68.911724},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:44:00+00:00","open":68.81,"high":68.94,"low":68.81,"close":68.93,"volume":2411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":68.873125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:45:00+00:00","open":68.925,"high":68.97,"low":68.905,"close":68.94,"volume":2550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":68.9544},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:46:00+00:00","open":68.935,"high":68.99,"low":68.89,"close":68.99,"volume":1210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":68.923026},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:47:00+00:00","open":68.93,"high":69.005,"low":68.93,"close":69.005,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":68.955},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:48:00+00:00","open":69.02,"high":69.05,"low":69.01,"close":69.05,"volume":2652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":69.037692},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:49:00+00:00","open":69.04,"high":69.065,"low":69.04,"close":69.06,"volume":1450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":69.047143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:50:00+00:00","open":69.045,"high":69.045,"low":68.96,"close":68.975,"volume":1071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":68.986139},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:51:00+00:00","open":68.98,"high":68.98,"low":68.94,"close":68.96,"volume":3162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":68.96129},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:52:00+00:00","open":68.98,"high":68.98,"low":68.93,"close":68.97,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":68.95875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:53:00+00:00","open":68.92,"high":68.95,"low":68.92,"close":68.95,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":68.936667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:55:00+00:00","open":68.99,"high":68.99,"low":68.965,"close":68.965,"volume":1165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":68.97002},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:56:00+00:00","open":68.965,"high":68.965,"low":68.89,"close":68.95,"volume":2105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":68.9445},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:57:00+00:00","open":69.03,"high":69.05,"low":68.97,"close":68.97,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":68.984},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:58:00+00:00","open":68.905,"high":68.905,"low":68.87,"close":68.87,"volume":1401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":68.886154},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:59:00+00:00","open":68.895,"high":68.9,"low":68.88,"close":68.89,"volume":3130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":68.890656},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:00:00+00:00","open":68.81,"high":68.81,"low":68.78,"close":68.79,"volume":1333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":68.790385},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:01:00+00:00","open":68.795,"high":68.81,"low":68.785,"close":68.785,"volume":1492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":68.797857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:02:00+00:00","open":68.76,"high":68.79,"low":68.74,"close":68.78,"volume":1586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":68.772},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:03:00+00:00","open":68.81,"high":68.82,"low":68.76,"close":68.76,"volume":2373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":68.810291},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:04:00+00:00","open":68.73,"high":68.73,"low":68.7,"close":68.7,"volume":2749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":68.718437},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:05:00+00:00","open":68.71,"high":68.71,"low":68.61,"close":68.64,"volume":1028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":68.63},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:06:00+00:00","open":68.64,"high":68.64,"low":68.64,"close":68.64,"volume":507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":68.64},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:07:00+00:00","open":68.69,"high":68.69,"low":68.61,"close":68.61,"volume":693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":68.676667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:08:00+00:00","open":68.65,"high":68.69,"low":68.65,"close":68.69,"volume":556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":68.682},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:09:00+00:00","open":68.7,"high":68.7,"low":68.7,"close":68.7,"volume":737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":68.7},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":179.76,"high":179.76,"low":179.76,"close":179.76,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":179.76},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-18T13:32:00+00:00","open":180.66,"high":180.66,"low":180.66,"close":180.66,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":180.66},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-18T13:37:00+00:00","open":180.545,"high":180.545,"low":180.545,"close":180.545,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":180.545},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-18T13:39:00+00:00","open":180.39,"high":180.39,"low":180.39,"close":180.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":180.39},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-18T13:49:00+00:00","open":181.06,"high":181.06,"low":181.055,"close":181.055,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":181.0575},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-18T14:12:00+00:00","open":182.02,"high":182.02,"low":182.02,"close":182.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":182.02},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-18T14:23:00+00:00","open":181.77,"high":181.77,"low":181.77,"close":181.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":181.77},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-18T14:26:00+00:00","open":181.33,"high":181.33,"low":181.33,"close":181.33,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":181.33},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-18T14:52:00+00:00","open":181.62,"high":181.62,"low":181.62,"close":181.62,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":181.62},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-18T14:54:00+00:00","open":181.23,"high":181.23,"low":181.23,"close":181.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":181.23},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":180.87,"high":180.87,"low":180.87,"close":180.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":180.87},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-18T16:27:00+00:00","open":180.84,"high":180.84,"low":180.84,"close":180.84,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":180.84},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-18T17:01:00+00:00","open":180.78,"high":180.78,"low":180.78,"close":180.78,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":180.78},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-18T17:35:00+00:00","open":181.37,"high":181.37,"low":181.37,"close":181.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":181.37},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-18T18:14:00+00:00","open":182.3,"high":182.3,"low":182.3,"close":182.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":182.3},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-18T18:43:00+00:00","open":181.98,"high":181.98,"low":181.98,"close":181.98,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":181.98},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T13:45:00+00:00","open":181.985,"high":181.985,"low":181.985,"close":181.985,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":181.985},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":181.07,"high":181.16,"low":181.07,"close":181.16,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":181.115},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T13:49:00+00:00","open":181.2,"high":181.2,"low":181.12,"close":181.12,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":181.155},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T13:58:00+00:00","open":183.475,"high":183.475,"low":183.475,"close":183.475,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.475},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T13:59:00+00:00","open":183.425,"high":183.425,"low":183.425,"close":183.425,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":183.425},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T14:01:00+00:00","open":183.84,"high":183.84,"low":183.84,"close":183.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":183.84},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T14:07:00+00:00","open":183.96,"high":183.96,"low":183.95,"close":183.95,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.955},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T14:24:00+00:00","open":183.74,"high":183.74,"low":183.74,"close":183.74,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.74},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T14:56:00+00:00","open":182.28,"high":182.28,"low":182.28,"close":182.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":182.28},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T15:00:00+00:00","open":182.845,"high":182.845,"low":182.845,"close":182.845,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":182.845},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T15:05:00+00:00","open":183.72,"high":183.72,"low":183.66,"close":183.66,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.69},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T16:42:00+00:00","open":180.86,"high":180.86,"low":180.86,"close":180.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":180.86},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T16:58:00+00:00","open":180.74,"high":180.74,"low":180.74,"close":180.74,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":180.74},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T17:35:00+00:00","open":180.25,"high":180.25,"low":180.25,"close":180.25,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":180.25},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T17:42:00+00:00","open":179.88,"high":179.88,"low":179.88,"close":179.88,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":179.88},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T18:01:00+00:00","open":179.925,"high":179.925,"low":179.925,"close":179.925,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":179.925},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T18:03:00+00:00","open":180.14,"high":180.14,"low":180.14,"close":180.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":180.14},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T18:05:00+00:00","open":179.83,"high":179.83,"low":179.83,"close":179.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":179.83},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T18:14:00+00:00","open":179.69,"high":179.69,"low":179.69,"close":179.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":179.69},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T18:30:00+00:00","open":179.79,"high":179.79,"low":179.79,"close":179.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":179.79},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T18:33:00+00:00","open":179.71,"high":179.71,"low":179.71,"close":179.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":179.71},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T18:34:00+00:00","open":179.73,"high":179.73,"low":179.7,"close":179.7,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":179.71},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T18:40:00+00:00","open":179.51,"high":179.51,"low":179.505,"close":179.505,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":179.5075},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T18:41:00+00:00","open":179.505,"high":179.505,"low":179.45,"close":179.45,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":179.4775},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T18:45:00+00:00","open":179.06,"high":179.06,"low":179.06,"close":179.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":179.06},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T18:54:00+00:00","open":179.025,"high":179.025,"low":178.99,"close":178.99,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":179.0075},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T18:55:00+00:00","open":178.84,"high":178.84,"low":178.84,"close":178.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":178.84},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T18:59:00+00:00","open":178.86,"high":178.86,"low":178.86,"close":178.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":178.86},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T19:01:00+00:00","open":178.735,"high":178.735,"low":178.735,"close":178.735,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":178.735},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T19:02:00+00:00","open":178.85,"high":178.85,"low":178.85,"close":178.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":178.85},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T19:04:00+00:00","open":178.71,"high":178.71,"low":178.71,"close":178.71,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":178.71},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T19:05:00+00:00","open":178.79,"high":178.79,"low":178.75,"close":178.75,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":178.77},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T19:13:00+00:00","open":178.87,"high":178.87,"low":178.87,"close":178.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":178.87},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T19:14:00+00:00","open":178.78,"high":178.78,"low":178.645,"close":178.645,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":178.704118},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T19:16:00+00:00","open":178.39,"high":178.39,"low":178.37,"close":178.37,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":178.38},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T19:17:00+00:00","open":178.31,"high":178.31,"low":178.31,"close":178.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":178.31},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T19:41:00+00:00","open":177.38,"high":177.38,"low":177.38,"close":177.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":177.38},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-19T19:59:00+00:00","open":178,"high":178.01,"low":178,"close":178.01,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":178.005},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-20T13:31:00+00:00","open":176.16,"high":176.16,"low":176.16,"close":176.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":176.16},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-20T13:34:00+00:00","open":177.66,"high":177.66,"low":177.66,"close":177.66,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":177.66},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-20T13:35:00+00:00","open":177.2,"high":177.2,"low":177.2,"close":177.2,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":177.2},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-20T13:36:00+00:00","open":176.91,"high":176.92,"low":176.91,"close":176.92,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":176.913243},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-20T13:37:00+00:00","open":176.66,"high":176.66,"low":176.29,"close":176.29,"volume":647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":176.439167},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-20T14:06:00+00:00","open":176.7,"high":176.7,"low":176.7,"close":176.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":176.7},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-20T14:07:00+00:00","open":176.44,"high":176.44,"low":176.44,"close":176.44,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":176.44},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-20T15:04:00+00:00","open":179.1,"high":179.1,"low":179.1,"close":179.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":179.1},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-20T17:48:00+00:00","open":175.73,"high":175.73,"low":175.73,"close":175.73,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":175.73},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-20T19:30:00+00:00","open":173.96,"high":173.96,"low":173.96,"close":173.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":173.96},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-20T19:46:00+00:00","open":173.52,"high":173.52,"low":173.52,"close":173.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":173.52},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-20T19:49:00+00:00","open":173.73,"high":173.73,"low":173.73,"close":173.73,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":173.73},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-20T19:50:00+00:00","open":173.61,"high":173.61,"low":173.61,"close":173.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":173.61},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-20T19:53:00+00:00","open":173.8,"high":173.8,"low":173.8,"close":173.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":173.8},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-20T19:55:00+00:00","open":173.51,"high":173.51,"low":173.51,"close":173.51,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":173.51},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-21T13:30:00+00:00","open":175.77,"high":175.77,"low":175.77,"close":175.77,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":175.77},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-21T13:32:00+00:00","open":176.525,"high":176.525,"low":176.52,"close":176.52,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":176.522857},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-21T13:34:00+00:00","open":175.82,"high":175.82,"low":175.82,"close":175.82,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":175.82},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-21T13:35:00+00:00","open":176.49,"high":176.49,"low":176.49,"close":176.49,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":176.49},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-21T13:58:00+00:00","open":177.92,"high":177.92,"low":177.92,"close":177.92,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":177.92},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-21T14:00:00+00:00","open":178.24,"high":178.24,"low":178.24,"close":178.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":178.24},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-21T14:03:00+00:00","open":179.19,"high":179.19,"low":179.19,"close":179.19,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":179.19},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-21T14:08:00+00:00","open":179.17,"high":179.17,"low":179.17,"close":179.17,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":179.17},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-21T14:09:00+00:00","open":178.945,"high":178.945,"low":178.945,"close":178.945,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":178.945},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-21T14:14:00+00:00","open":178.99,"high":178.99,"low":178.99,"close":178.99,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":178.99},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-21T14:30:00+00:00","open":178.11,"high":178.11,"low":178.11,"close":178.11,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":178.11},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-21T16:38:00+00:00","open":177.3,"high":177.3,"low":177.3,"close":177.3,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":177.3},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-21T16:40:00+00:00","open":177.32,"high":177.32,"low":177.32,"close":177.32,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":177.32},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":177.83,"high":177.83,"low":177.83,"close":177.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":177.83},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T13:37:00+00:00","open":181.76,"high":181.76,"low":181.76,"close":181.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":181.76},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T13:41:00+00:00","open":182.78,"high":182.78,"low":182.78,"close":182.78,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":182.78},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":184.99,"high":184.99,"low":184.99,"close":184.99,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.99},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T14:05:00+00:00","open":185.03,"high":185.03,"low":185.03,"close":185.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.03},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T14:14:00+00:00","open":185.7,"high":185.7,"low":185.7,"close":185.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.7},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T14:38:00+00:00","open":184.66,"high":184.66,"low":184.66,"close":184.66,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.66},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T14:45:00+00:00","open":184.495,"high":184.495,"low":184.495,"close":184.495,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.495},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T14:48:00+00:00","open":184.905,"high":184.905,"low":184.905,"close":184.905,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.905},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T14:49:00+00:00","open":184.97,"high":184.97,"low":184.97,"close":184.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.97},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T14:51:00+00:00","open":184.77,"high":184.78,"low":184.77,"close":184.78,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":184.775},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T15:22:00+00:00","open":184.44,"high":184.44,"low":184.44,"close":184.44,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.44},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":184.66,"high":184.66,"low":184.63,"close":184.63,"volume":1120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.638591},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T15:44:00+00:00","open":183.82,"high":183.82,"low":183.82,"close":183.82,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":183.82},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T16:50:00+00:00","open":182.505,"high":182.505,"low":182.505,"close":182.505,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":182.505},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T17:16:00+00:00","open":182.7,"high":182.7,"low":182.7,"close":182.7,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":182.7},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T19:31:00+00:00","open":183.63,"high":183.67,"low":183.63,"close":183.67,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.65},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T19:34:00+00:00","open":183.835,"high":183.835,"low":183.835,"close":183.835,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":183.835},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T19:50:00+00:00","open":183.92,"high":183.92,"low":183.91,"close":183.91,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.916974},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T19:55:00+00:00","open":183.77,"high":183.84,"low":183.77,"close":183.84,"volume":392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.792581},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":184.07,"high":184.07,"low":184.07,"close":184.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.07},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":123.03,"high":123.12,"low":123.03,"close":123.12,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":123.063333},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-18T13:31:00+00:00","open":123.25,"high":123.25,"low":123.25,"close":123.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":123.25},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-18T13:32:00+00:00","open":123.24,"high":123.24,"low":123.24,"close":123.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":123.24},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-18T13:33:00+00:00","open":123.19,"high":123.33,"low":123.19,"close":123.23,"volume":487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":123.238924},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-18T13:34:00+00:00","open":123.09,"high":123.18,"low":123.05,"close":123.18,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":123.105806},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-18T13:36:00+00:00","open":123.215,"high":123.215,"low":123.215,"close":123.215,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":123.215},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-18T13:52:00+00:00","open":123.33,"high":123.33,"low":123.33,"close":123.33,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":123.33},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-18T19:04:00+00:00","open":122.83,"high":122.84,"low":122.83,"close":122.84,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":122.835319},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-18T19:06:00+00:00","open":122.85,"high":122.85,"low":122.85,"close":122.85,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":122.85},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-18T19:58:00+00:00","open":122.6,"high":122.6,"low":122.6,"close":122.6,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":122.6},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-18T19:59:00+00:00","open":122.52,"high":122.52,"low":122.52,"close":122.52,"volume":486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":122.52},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-19T13:38:00+00:00","open":123.36,"high":123.36,"low":123.35,"close":123.35,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":123.354444},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-19T14:40:00+00:00","open":123.37,"high":123.37,"low":123.37,"close":123.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":123.37},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-19T15:54:00+00:00","open":123.22,"high":123.22,"low":123.22,"close":123.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":123.22},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-19T16:07:00+00:00","open":123.34,"high":123.34,"low":123.34,"close":123.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":123.34},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-19T18:08:00+00:00","open":123.02,"high":123.02,"low":123.02,"close":123.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":123.02},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-19T18:51:00+00:00","open":123.08,"high":123.08,"low":123.08,"close":123.08,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":123.08},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-19T18:52:00+00:00","open":123.08,"high":123.08,"low":123.08,"close":123.08,"volume":2800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":123.08},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-19T18:56:00+00:00","open":123.01,"high":123.01,"low":123.01,"close":123.01,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":123.01},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-19T18:57:00+00:00","open":123.01,"high":123.01,"low":123.01,"close":123.01,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":123.01},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-19T19:30:00+00:00","open":123.07,"high":123.07,"low":123.07,"close":123.07,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":123.07},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-19T19:48:00+00:00","open":122.98,"high":122.98,"low":122.98,"close":122.98,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":122.98},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-20T16:29:00+00:00","open":122.56,"high":122.56,"low":122.56,"close":122.56,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":122.56},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-20T19:24:00+00:00","open":122.34,"high":122.34,"low":122.34,"close":122.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":122.34},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":122.26,"high":122.26,"low":122.26,"close":122.26,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":122.26},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-21T13:38:00+00:00","open":122.65,"high":122.65,"low":122.65,"close":122.65,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":122.65},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-21T14:54:00+00:00","open":122.67,"high":122.67,"low":122.67,"close":122.67,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":122.67},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-21T15:48:00+00:00","open":123.05,"high":123.05,"low":123.05,"close":123.05,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":123.05},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-21T16:22:00+00:00","open":122.915,"high":122.915,"low":122.915,"close":122.915,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":122.915},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-21T18:10:00+00:00","open":122.71,"high":122.71,"low":122.71,"close":122.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":122.71},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-21T19:58:00+00:00","open":122.84,"high":122.84,"low":122.84,"close":122.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":122.84},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-24T14:29:00+00:00","open":121.85,"high":121.86,"low":121.85,"close":121.86,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":121.855},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-24T14:36:00+00:00","open":121.98,"high":121.98,"low":121.96,"close":121.96,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":121.969714},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-24T14:48:00+00:00","open":122,"high":122,"low":122,"close":122,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":122},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-24T14:52:00+00:00","open":121.9,"high":121.9,"low":121.9,"close":121.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":121.9},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-24T14:56:00+00:00","open":121.9,"high":121.9,"low":121.9,"close":121.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":121.9},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-24T15:29:00+00:00","open":121.95,"high":121.98,"low":121.95,"close":121.98,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":121.965},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-24T17:01:00+00:00","open":122.025,"high":122.025,"low":122.025,"close":122.025,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":122.025},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-24T17:06:00+00:00","open":122.035,"high":122.035,"low":122.035,"close":122.035,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":122.035},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-24T17:29:00+00:00","open":122.02,"high":122.02,"low":122.02,"close":122.02,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":122.02},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-24T19:04:00+00:00","open":122.16,"high":122.16,"low":122.16,"close":122.16,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":122.16},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-24T19:55:00+00:00","open":122.09,"high":122.09,"low":122.09,"close":122.09,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":122.09},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":122.09,"high":122.09,"low":122.09,"close":122.09,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":122.09},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T12:00:00+00:00","open":135.54,"high":135.54,"low":135.54,"close":135.54,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":135.54},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T12:04:00+00:00","open":136.67,"high":136.67,"low":136.67,"close":136.67,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":136.67},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T12:10:00+00:00","open":136.11,"high":136.11,"low":136.11,"close":136.11,"volume":192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":136.11},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T12:19:00+00:00","open":135.26,"high":135.26,"low":135.26,"close":135.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":135.26},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T12:23:00+00:00","open":135.48,"high":135.48,"low":135.48,"close":135.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":135.48},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:04:00+00:00","open":134.59,"high":134.59,"low":134.59,"close":134.59,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":134.59},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:25:00+00:00","open":134.39,"high":134.39,"low":134.39,"close":134.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":134.39},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:27:00+00:00","open":134.39,"high":134.39,"low":134.39,"close":134.39,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":134.39},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:28:00+00:00","open":134.4,"high":134.4,"low":134.4,"close":134.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":134.4},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:29:00+00:00","open":134.85,"high":134.85,"low":134.85,"close":134.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":134.85},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":134.19,"high":136.185,"low":134.02,"close":136.05,"volume":13018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":162,"vwap":135.205896},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:31:00+00:00","open":136.11,"high":137.5,"low":135.99,"close":136.93,"volume":11896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":147,"vwap":136.522471},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:32:00+00:00","open":136.72,"high":136.86,"low":135,"close":135.01,"volume":6712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":135.977878},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:33:00+00:00","open":134.39,"high":134.475,"low":133.76,"close":134.26,"volume":10070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":125,"vwap":134.147789},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:34:00+00:00","open":134.22,"high":134.9,"low":133.56,"close":134.76,"volume":7622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":134.127634},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:35:00+00:00","open":135.06,"high":135.82,"low":134.47,"close":134.84,"volume":4859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":135.270789},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:36:00+00:00","open":134.62,"high":135.5,"low":134.28,"close":134.28,"volume":7523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":163,"vwap":134.883341},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:37:00+00:00","open":134.23,"high":135.06,"low":134.23,"close":134.64,"volume":3637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":134.4198},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:38:00+00:00","open":134.74,"high":135.11,"low":134.74,"close":135.11,"volume":1893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":134.955938},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:39:00+00:00","open":135.21,"high":135.21,"low":134.43,"close":134.98,"volume":2742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":134.605556},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:40:00+00:00","open":134.94,"high":135.515,"low":134.47,"close":135.515,"volume":1731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":134.956875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:41:00+00:00","open":135.45,"high":135.56,"low":135.27,"close":135.29,"volume":873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":135.417143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:42:00+00:00","open":135.02,"high":135.34,"low":134.8,"close":134.8,"volume":2604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":135.057991},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:43:00+00:00","open":134.52,"high":134.64,"low":134.14,"close":134.17,"volume":5311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":134.394206},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:44:00+00:00","open":134.14,"high":134.14,"low":132.405,"close":132.405,"volume":11676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":150,"vwap":133.268019},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:45:00+00:00","open":132.24,"high":132.33,"low":131.69,"close":131.8,"volume":13114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":132.034586},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:46:00+00:00","open":132.52,"high":132.52,"low":131.225,"close":131.285,"volume":2505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":131.556279},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:47:00+00:00","open":131.24,"high":131.31,"low":131.135,"close":131.25,"volume":1892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":131.214443},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:48:00+00:00","open":131.17,"high":131.62,"low":131.005,"close":131.005,"volume":2156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":131.27875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:49:00+00:00","open":131.03,"high":131.16,"low":130.65,"close":130.88,"volume":3427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":130.974777},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:50:00+00:00","open":130.6,"high":131.58,"low":130.505,"close":131.34,"volume":4867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":130.982818},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:51:00+00:00","open":131.5,"high":131.51,"low":130.35,"close":130.4,"volume":3511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":130.851081},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:52:00+00:00","open":130.32,"high":130.33,"low":130.21,"close":130.32,"volume":4291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":130.282054},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:53:00+00:00","open":130.26,"high":130.9,"low":130.11,"close":130.14,"volume":3649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":130.291639},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:54:00+00:00","open":130.05,"high":130.08,"low":129.37,"close":129.4,"volume":5675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":129.95426},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:55:00+00:00","open":129.21,"high":129.21,"low":128.57,"close":128.635,"volume":2501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":128.914286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:56:00+00:00","open":128.98,"high":130.53,"low":128.835,"close":130.52,"volume":2286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":129.835513},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:57:00+00:00","open":130.78,"high":130.82,"low":129.58,"close":129.765,"volume":3574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":130.366424},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:58:00+00:00","open":130,"high":130.46,"low":130,"close":130.4,"volume":5045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":130.206792},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:59:00+00:00","open":130.435,"high":130.86,"low":130.225,"close":130.48,"volume":4145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":130.597188},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:00:00+00:00","open":130.37,"high":130.51,"low":129.43,"close":129.76,"volume":7184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":120,"vwap":129.865143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:01:00+00:00","open":129.555,"high":129.555,"low":129.14,"close":129.55,"volume":4136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":129.339078},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:02:00+00:00","open":129.93,"high":131.04,"low":129.76,"close":130.64,"volume":8204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":130.487719},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:03:00+00:00","open":130.69,"high":131.71,"low":130.63,"close":130.96,"volume":3688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":131.188621},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:04:00+00:00","open":130.84,"high":131.27,"low":130.795,"close":130.82,"volume":2933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":131.045},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:05:00+00:00","open":130.48,"high":130.48,"low":129.37,"close":129.4,"volume":7435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":129.661774},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:06:00+00:00","open":129.37,"high":129.85,"low":129.16,"close":129.81,"volume":4558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":129.443868},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:07:00+00:00","open":129.755,"high":130.54,"low":129.545,"close":130.54,"volume":2999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":130.135357},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:08:00+00:00","open":130,"high":130,"low":129.39,"close":129.61,"volume":2046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":129.552333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:09:00+00:00","open":129.3,"high":129.36,"low":128.97,"close":129.11,"volume":4810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":129.157509},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:10:00+00:00","open":128.8,"high":128.85,"low":128.15,"close":128.21,"volume":5410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":128.346553},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:11:00+00:00","open":128.13,"high":128.14,"low":127.31,"close":127.35,"volume":8857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":127.651793},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:12:00+00:00","open":127.455,"high":127.81,"low":127.455,"close":127.81,"volume":3545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":127.637442},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:13:00+00:00","open":127.39,"high":127.625,"low":127.075,"close":127.625,"volume":8911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":127.222207},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:14:00+00:00","open":127.565,"high":127.565,"low":126.7,"close":127.33,"volume":12232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":108,"vwap":127.122818},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:15:00+00:00","open":127.24,"high":127.84,"low":127.045,"close":127.84,"volume":10458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":96,"vwap":127.346987},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:16:00+00:00","open":128.055,"high":128.24,"low":127.94,"close":128.22,"volume":2806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":128.100048},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:17:00+00:00","open":128.33,"high":128.64,"low":127.72,"close":127.72,"volume":3443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":128.338929},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:18:00+00:00","open":127.62,"high":128.945,"low":127.62,"close":128.945,"volume":20340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":128.384536},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:19:00+00:00","open":129.08,"high":129.08,"low":128.52,"close":128.52,"volume":2922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":128.832534},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:20:00+00:00","open":128.31,"high":128.83,"low":128.31,"close":128.78,"volume":1792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":128.512083},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:21:00+00:00","open":129.14,"high":129.4,"low":127.65,"close":127.97,"volume":2361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":128.137369},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:22:00+00:00","open":127.62,"high":128.42,"low":127.62,"close":128.22,"volume":10346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":128.071858},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:23:00+00:00","open":128.05,"high":128.82,"low":128.03,"close":128.82,"volume":5569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":128.140199},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:24:00+00:00","open":128.9,"high":128.93,"low":128.32,"close":128.55,"volume":4691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":128.762128},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:25:00+00:00","open":128.44,"high":129.225,"low":128.44,"close":129.225,"volume":15960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":124,"vwap":128.896095},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:26:00+00:00","open":129.18,"high":130.33,"low":129.065,"close":130.33,"volume":6894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":129.531631},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:27:00+00:00","open":129.97,"high":129.97,"low":129.78,"close":129.8,"volume":1041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":129.832369},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:28:00+00:00","open":130.24,"high":130.26,"low":129.825,"close":130.1,"volume":2867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":130.093545},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:29:00+00:00","open":130.23,"high":130.23,"low":129.74,"close":129.95,"volume":2434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":129.832969},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:30:00+00:00","open":130.17,"high":130.725,"low":129.94,"close":130.39,"volume":3236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":130.139646},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:31:00+00:00","open":129.96,"high":130.09,"low":129.885,"close":130.09,"volume":2195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":130.010294},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:32:00+00:00","open":130.28,"high":130.75,"low":129.97,"close":130.4,"volume":1367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":130.339545},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:33:00+00:00","open":130.34,"high":130.34,"low":129.8,"close":130.11,"volume":3090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":130.031923},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:34:00+00:00","open":129.62,"high":129.8,"low":129.42,"close":129.58,"volume":5277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":129.690435},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:35:00+00:00","open":129.28,"high":129.59,"low":129.28,"close":129.59,"volume":1354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":129.308182},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:36:00+00:00","open":129.685,"high":129.79,"low":129.52,"close":129.79,"volume":2109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":129.73525},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:37:00+00:00","open":129.65,"high":129.95,"low":129.475,"close":129.475,"volume":3301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":129.782706},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:38:00+00:00","open":129.24,"high":129.47,"low":128.85,"close":128.88,"volume":2812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":129.297618},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:39:00+00:00","open":128.79,"high":128.85,"low":128.525,"close":128.77,"volume":11290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":128.68532},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:40:00+00:00","open":128.85,"high":129.015,"low":128.23,"close":128.555,"volume":3999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":128.681495},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:41:00+00:00","open":128.555,"high":128.62,"low":128.005,"close":128.17,"volume":2884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":128.213272},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:42:00+00:00","open":128.01,"high":128.08,"low":127.82,"close":127.87,"volume":3286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":127.966324},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:43:00+00:00","open":127.77,"high":128.02,"low":127.64,"close":127.68,"volume":2370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":127.785257},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:44:00+00:00","open":127.56,"high":127.56,"low":127.065,"close":127.065,"volume":4740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":127.269373},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:45:00+00:00","open":127.06,"high":127.27,"low":126.77,"close":126.77,"volume":7288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":137,"vwap":127.110749},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:46:00+00:00","open":126.72,"high":126.82,"low":126.43,"close":126.72,"volume":8355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":126.603474},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:47:00+00:00","open":126.72,"high":126.72,"low":126.4,"close":126.65,"volume":5849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":126.550509},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:48:00+00:00","open":126.67,"high":126.72,"low":126.39,"close":126.66,"volume":3391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":126.576821},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:49:00+00:00","open":126.675,"high":126.675,"low":125.85,"close":126.04,"volume":6119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":126.051393},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:50:00+00:00","open":126.11,"high":126.56,"low":125.79,"close":126.47,"volume":3625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":126.093313},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:51:00+00:00","open":126.3,"high":126.735,"low":126.17,"close":126.17,"volume":2079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":126.489286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:52:00+00:00","open":126.12,"high":126.18,"low":125.7,"close":125.7,"volume":1575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":126.031394},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:53:00+00:00","open":125.54,"high":125.55,"low":125.265,"close":125.49,"volume":4346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":125.444954},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:54:00+00:00","open":125.475,"high":125.475,"low":125.25,"close":125.25,"volume":2306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":125.370026},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:55:00+00:00","open":125.25,"high":125.42,"low":125.16,"close":125.37,"volume":3637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":125.294147},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:56:00+00:00","open":125.31,"high":125.31,"low":125.13,"close":125.22,"volume":3665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":125.206869},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:57:00+00:00","open":125.13,"high":125.165,"low":124.32,"close":124.32,"volume":5137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":124.939597},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:58:00+00:00","open":124.26,"high":124.26,"low":123.92,"close":123.92,"volume":675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":124.122},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:59:00+00:00","open":123.835,"high":123.84,"low":123.76,"close":123.83,"volume":1359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":123.809316},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:00:00+00:00","open":124.2,"high":124.6,"low":124.11,"close":124.13,"volume":3233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":124.265507},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:01:00+00:00","open":124.07,"high":124.09,"low":123.61,"close":123.79,"volume":2806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":123.763716},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:02:00+00:00","open":123.58,"high":124.29,"low":123.49,"close":124.29,"volume":3768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":123.827967},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:03:00+00:00","open":124.41,"high":124.71,"low":124.19,"close":124.7,"volume":5525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":124.455714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:04:00+00:00","open":124.68,"high":125.27,"low":124.505,"close":125.09,"volume":7105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":124.850969},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:05:00+00:00","open":125.1,"high":125.285,"low":124.51,"close":124.52,"volume":9138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":124.8519},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:06:00+00:00","open":124.49,"high":125.14,"low":124.42,"close":124.96,"volume":5453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":125.019478},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:07:00+00:00","open":124.96,"high":124.96,"low":124.52,"close":124.7,"volume":6320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":124.630723},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:08:00+00:00","open":124.21,"high":124.21,"low":123.77,"close":123.87,"volume":4764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":123.918023},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:09:00+00:00","open":123.94,"high":123.95,"low":123.06,"close":123.09,"volume":3859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":123.268652},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:10:00+00:00","open":122.96,"high":122.96,"low":122.4,"close":122.63,"volume":2789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":122.623246},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:11:00+00:00","open":123.08,"high":123.22,"low":122.79,"close":122.79,"volume":4871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":122.946452},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:12:00+00:00","open":122.98,"high":123.66,"low":122.95,"close":123.655,"volume":2767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":123.296059},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:13:00+00:00","open":123.53,"high":123.575,"low":123.2,"close":123.575,"volume":6068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":123.32774},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:14:00+00:00","open":123.43,"high":123.79,"low":123.39,"close":123.79,"volume":5251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":123.589551},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:15:00+00:00","open":123.85,"high":124.15,"low":123.835,"close":123.87,"volume":7625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":123.99053},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:16:00+00:00","open":123.97,"high":124.24,"low":123.97,"close":124.145,"volume":2023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":124.095},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:17:00+00:00","open":124.05,"high":124.05,"low":123.78,"close":123.78,"volume":1518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":124.002009},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:18:00+00:00","open":123.64,"high":123.9,"low":123.515,"close":123.54,"volume":4545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":123.695315},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:19:00+00:00","open":123.64,"high":123.65,"low":123.1,"close":123.12,"volume":4568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":123.468357},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:20:00+00:00","open":123.07,"high":123.49,"low":122.93,"close":123.49,"volume":2335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":123.156139},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:21:00+00:00","open":123.55,"high":123.92,"low":123.46,"close":123.795,"volume":3782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":123.68936},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:22:00+00:00","open":123.84,"high":124.74,"low":123.84,"close":124.74,"volume":3692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":124.117157},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:24:00+00:00","open":124.57,"high":124.79,"low":124.56,"close":124.79,"volume":2211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":124.728},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:25:00+00:00","open":124.83,"high":125.3,"low":124.83,"close":124.94,"volume":2584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":124.979614},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:26:00+00:00","open":124.99,"high":124.99,"low":124.67,"close":124.83,"volume":3081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":124.871984},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:27:00+00:00","open":124.83,"high":124.83,"low":124.43,"close":124.52,"volume":1677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":124.645489},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:28:00+00:00","open":124.64,"high":124.91,"low":124.56,"close":124.91,"volume":1349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":124.821178},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:29:00+00:00","open":125.49,"high":125.71,"low":125.49,"close":125.58,"volume":2689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":125.603326},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:30:00+00:00","open":125.45,"high":126.08,"low":125.45,"close":126.05,"volume":4142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":125.852419},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":126.3,"high":126.39,"low":126.16,"close":126.23,"volume":3759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":96,"vwap":126.282},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:32:00+00:00","open":126.12,"high":126.52,"low":126.12,"close":126.13,"volume":2976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":126.17852},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:33:00+00:00","open":126.37,"high":126.37,"low":126.12,"close":126.32,"volume":2672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":126.331817},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:34:00+00:00","open":126.44,"high":126.64,"low":126.44,"close":126.64,"volume":932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":126.468571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:35:00+00:00","open":126.15,"high":126.15,"low":125.735,"close":126.11,"volume":4696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":126.038475},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:36:00+00:00","open":125.76,"high":125.93,"low":125.53,"close":125.73,"volume":2886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":125.696538},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:37:00+00:00","open":125.38,"high":125.47,"low":125.26,"close":125.26,"volume":1940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":125.405333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:38:00+00:00","open":125.31,"high":125.48,"low":125.31,"close":125.48,"volume":1287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":125.333636},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:39:00+00:00","open":125.57,"high":125.57,"low":125,"close":125.12,"volume":2644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":125.13525},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:40:00+00:00","open":125.07,"high":125.78,"low":124.98,"close":125.7,"volume":2200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":125.331873},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:41:00+00:00","open":125.585,"high":125.875,"low":125.52,"close":125.875,"volume":1398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":125.645},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:42:00+00:00","open":126.4,"high":126.48,"low":125.92,"close":125.92,"volume":1256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":126.207545},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:43:00+00:00","open":125.82,"high":125.99,"low":125.76,"close":125.965,"volume":1271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":125.8355},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:44:00+00:00","open":125.94,"high":126.02,"low":125.9,"close":125.9,"volume":1052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":125.946546},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:45:00+00:00","open":126.05,"high":126.44,"low":126.05,"close":126.44,"volume":959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":126.25625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:46:00+00:00","open":126.395,"high":126.57,"low":126.395,"close":126.57,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":126.4825},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:47:00+00:00","open":126.68,"high":126.68,"low":126.6,"close":126.6,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":126.64},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:48:00+00:00","open":126.59,"high":126.79,"low":126.59,"close":126.79,"volume":1002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":126.64},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:49:00+00:00","open":126.73,"high":127.05,"low":126.69,"close":126.69,"volume":663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":126.822025},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:50:00+00:00","open":126.55,"high":126.55,"low":126.31,"close":126.41,"volume":1636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":126.395833},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:51:00+00:00","open":126.33,"high":126.605,"low":126.13,"close":126.605,"volume":2176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":126.332994},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:52:00+00:00","open":126.63,"high":126.65,"low":126.3,"close":126.65,"volume":2148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":126.439737},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:53:00+00:00","open":126.885,"high":126.885,"low":126.75,"close":126.78,"volume":852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":126.794},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:54:00+00:00","open":126.67,"high":127.06,"low":126.67,"close":127,"volume":1188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":126.93125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:55:00+00:00","open":127.11,"high":127.3,"low":127.1,"close":127.21,"volume":1542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":127.22},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:56:00+00:00","open":127.48,"high":127.48,"low":127.06,"close":127.22,"volume":2258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":127.221999},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:57:00+00:00","open":127.15,"high":127.16,"low":126.6,"close":126.81,"volume":3385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":126.985479},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:58:00+00:00","open":126.72,"high":126.79,"low":126.52,"close":126.52,"volume":2945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":126.689875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:59:00+00:00","open":126.875,"high":127.28,"low":126.875,"close":127.28,"volume":465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":127.009921},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:00:00+00:00","open":127.45,"high":127.74,"low":127.45,"close":127.69,"volume":821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":127.618287},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:01:00+00:00","open":127.605,"high":127.69,"low":127.605,"close":127.69,"volume":589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":127.65125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:02:00+00:00","open":127.88,"high":127.895,"low":127.87,"close":127.895,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":127.879},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:03:00+00:00","open":127.84,"high":127.84,"low":127.39,"close":127.39,"volume":2348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":127.546597},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:04:00+00:00","open":127.29,"high":127.38,"low":127,"close":127,"volume":2277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":127.274674},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:05:00+00:00","open":126.85,"high":127.265,"low":126.85,"close":127.265,"volume":1801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":127.109143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:06:00+00:00","open":127.14,"high":127.15,"low":126.99,"close":126.99,"volume":1377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":127.083773},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:07:00+00:00","open":126.84,"high":126.84,"low":126.35,"close":126.6,"volume":2460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":126.698168},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:08:00+00:00","open":127.11,"high":127.11,"low":127.02,"close":127.02,"volume":758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":127.040362},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:09:00+00:00","open":126.87,"high":126.87,"low":126.47,"close":126.75,"volume":3310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":126.644878},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:10:00+00:00","open":126.63,"high":126.83,"low":126.63,"close":126.83,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":126.774134},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:11:00+00:00","open":126.88,"high":127.06,"low":126.69,"close":127.06,"volume":2894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":126.810462},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:12:00+00:00","open":127.13,"high":127.18,"low":127.11,"close":127.18,"volume":1114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":127.147836},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:13:00+00:00","open":127.01,"high":127.2,"low":127.01,"close":127.2,"volume":1563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":127.124912},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:14:00+00:00","open":127,"high":127,"low":126.83,"close":126.85,"volume":953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":126.865714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:15:00+00:00","open":126.66,"high":126.74,"low":126.66,"close":126.69,"volume":1260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":126.714517},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:16:00+00:00","open":126.35,"high":126.455,"low":126.34,"close":126.365,"volume":1726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":126.378847},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:17:00+00:00","open":126.34,"high":126.34,"low":126.32,"close":126.34,"volume":1027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":126.331461},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:18:00+00:00","open":126.34,"high":126.34,"low":125.9,"close":125.9,"volume":1824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":126.074477},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:19:00+00:00","open":125.94,"high":125.94,"low":125.81,"close":125.825,"volume":1228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":125.853747},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:20:00+00:00","open":125.85,"high":126.37,"low":125.81,"close":126.37,"volume":2137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":126.086537},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:21:00+00:00","open":126.08,"high":126.65,"low":126.08,"close":126.65,"volume":1502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":126.347715},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:22:00+00:00","open":126.69,"high":126.69,"low":126.29,"close":126.63,"volume":1356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":126.59},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:23:00+00:00","open":126.47,"high":126.47,"low":126.025,"close":126.245,"volume":1594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":126.184286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:24:00+00:00","open":126.42,"high":126.42,"low":126,"close":126.02,"volume":1475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":126.101123},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:25:00+00:00","open":126.07,"high":126.18,"low":126.07,"close":126.18,"volume":1650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":126.122094},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:26:00+00:00","open":126.12,"high":126.12,"low":125.79,"close":125.83,"volume":1599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":125.936916},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:27:00+00:00","open":125.61,"high":125.61,"low":125.37,"close":125.52,"volume":2342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":125.5155},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:28:00+00:00","open":125.345,"high":125.345,"low":125.275,"close":125.33,"volume":1597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":125.30625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:29:00+00:00","open":125.34,"high":125.34,"low":124.83,"close":124.83,"volume":2020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":125.042647},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:30:00+00:00","open":124.75,"high":125.28,"low":124.75,"close":125.27,"volume":2712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":125.124156},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:31:00+00:00","open":125.22,"high":125.23,"low":124.99,"close":125.09,"volume":3837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":125.092432},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:32:00+00:00","open":125.03,"high":125.62,"low":125.01,"close":125.62,"volume":2383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":125.335252},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:33:00+00:00","open":125.825,"high":125.825,"low":125.69,"close":125.74,"volume":686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":125.75},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:34:00+00:00","open":125.675,"high":125.68,"low":125.65,"close":125.68,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":125.668333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:35:00+00:00","open":125.74,"high":125.74,"low":125.57,"close":125.61,"volume":1390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":125.618333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:36:00+00:00","open":125.6,"high":125.65,"low":125.59,"close":125.65,"volume":1261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":125.622222},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:37:00+00:00","open":125.53,"high":125.795,"low":125.53,"close":125.795,"volume":675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":125.641},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:38:00+00:00","open":125.645,"high":126.04,"low":125.645,"close":125.93,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":125.9125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:39:00+00:00","open":126.06,"high":126.06,"low":125.875,"close":125.97,"volume":745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":125.974848},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:40:00+00:00","open":125.88,"high":126.34,"low":125.88,"close":126.06,"volume":2020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":126.090565},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:41:00+00:00","open":125.91,"high":126.08,"low":125.9,"close":126.08,"volume":1044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":125.973043},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:42:00+00:00","open":125.98,"high":126.06,"low":125.86,"close":125.91,"volume":2097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":125.948333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:43:00+00:00","open":125.9,"high":125.9,"low":125.5,"close":125.58,"volume":2818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":125.588472},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:44:00+00:00","open":125.68,"high":125.76,"low":125.57,"close":125.76,"volume":2603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":125.6328},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:45:00+00:00","open":125.92,"high":126.11,"low":125.68,"close":125.84,"volume":6201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":125.860567},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:46:00+00:00","open":125.96,"high":125.97,"low":125.96,"close":125.97,"volume":475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":125.9625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:47:00+00:00","open":126.7,"high":126.83,"low":126.59,"close":126.69,"volume":694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":126.686667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:48:00+00:00","open":126.94,"high":126.99,"low":126.83,"close":126.99,"volume":1917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":126.955625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:49:00+00:00","open":127.18,"high":127.18,"low":127,"close":127.02,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":127.094231},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:50:00+00:00","open":126.82,"high":127.06,"low":126.82,"close":127.06,"volume":686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":126.9402},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:51:00+00:00","open":127.25,"high":127.28,"low":127.18,"close":127.245,"volume":771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":127.238521},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:52:00+00:00","open":127.03,"high":127.03,"low":126.87,"close":126.87,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":126.963087},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:53:00+00:00","open":126.835,"high":126.9,"low":126.76,"close":126.9,"volume":1806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":126.827},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:54:00+00:00","open":126.9,"high":127.03,"low":126.9,"close":127.03,"volume":649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":127.001302},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:55:00+00:00","open":127.02,"high":127.02,"low":126.58,"close":126.58,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":126.848077},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:56:00+00:00","open":126.55,"high":126.67,"low":126.55,"close":126.56,"volume":744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":126.634286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:57:00+00:00","open":126.65,"high":126.67,"low":126.63,"close":126.63,"volume":1891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":126.655882},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:58:00+00:00","open":126.565,"high":126.565,"low":126.38,"close":126.38,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":126.498919},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:59:00+00:00","open":126.3,"high":126.53,"low":126.3,"close":126.525,"volume":2698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":126.425287},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:00:00+00:00","open":126.24,"high":126.26,"low":126.095,"close":126.095,"volume":2058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":126.16647},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:01:00+00:00","open":126.155,"high":126.21,"low":125.94,"close":125.95,"volume":1590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":126.118077},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:02:00+00:00","open":126.03,"high":126.27,"low":126.03,"close":126.25,"volume":2372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":126.207761},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:03:00+00:00","open":126.48,"high":126.52,"low":126.45,"close":126.45,"volume":1560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":126.499333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:04:00+00:00","open":126.8,"high":126.8,"low":126.705,"close":126.705,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":126.746739},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:06:00+00:00","open":126.44,"high":126.63,"low":126.44,"close":126.63,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":126.563864},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:07:00+00:00","open":126.29,"high":126.29,"low":126.25,"close":126.25,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":126.271209},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:08:00+00:00","open":126.25,"high":126.25,"low":125.98,"close":126.01,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":126.110909},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:09:00+00:00","open":125.98,"high":126.185,"low":125.98,"close":126.125,"volume":695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":126.096667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:10:00+00:00","open":126.175,"high":126.175,"low":125.815,"close":126,"volume":1632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":126.079995},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:11:00+00:00","open":125.83,"high":125.85,"low":125.83,"close":125.85,"volume":614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":125.836667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:12:00+00:00","open":125.58,"high":126.45,"low":125.58,"close":126.45,"volume":2045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":125.895879},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:13:00+00:00","open":126.27,"high":126.27,"low":126.1,"close":126.22,"volume":945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":126.196452},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:14:00+00:00","open":126.36,"high":126.36,"low":126.36,"close":126.36,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":126.36},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:15:00+00:00","open":126.405,"high":126.44,"low":125.93,"close":125.93,"volume":1107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":126.217464},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:16:00+00:00","open":125.82,"high":125.89,"low":125.7,"close":125.89,"volume":1117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":125.773041},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:17:00+00:00","open":125.78,"high":125.97,"low":125.78,"close":125.97,"volume":823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":125.854975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:18:00+00:00","open":125.78,"high":125.805,"low":125.78,"close":125.795,"volume":462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":125.793333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:19:00+00:00","open":125.68,"high":125.68,"low":125.62,"close":125.62,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":125.65},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:20:00+00:00","open":125.83,"high":125.83,"low":125.68,"close":125.76,"volume":892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":125.768333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:21:00+00:00","open":125.81,"high":126.01,"low":125.755,"close":125.92,"volume":1350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":125.891644},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:22:00+00:00","open":125.92,"high":125.92,"low":125.56,"close":125.68,"volume":1657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":125.693286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:23:00+00:00","open":125.65,"high":125.65,"low":125.62,"close":125.65,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":125.644545},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:24:00+00:00","open":125.39,"high":125.39,"low":125.39,"close":125.39,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":125.39},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:25:00+00:00","open":125.39,"high":125.39,"low":125.39,"close":125.39,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":125.39},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:26:00+00:00","open":125.58,"high":125.775,"low":125.58,"close":125.775,"volume":1358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":125.660829},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:27:00+00:00","open":126.01,"high":126.01,"low":125.91,"close":125.91,"volume":554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":125.955455},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:28:00+00:00","open":126.165,"high":126.2,"low":126.165,"close":126.2,"volume":391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":126.1825},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:29:00+00:00","open":126.03,"high":126.17,"low":126.03,"close":126.17,"volume":1456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":126.089052},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:30:00+00:00","open":126.12,"high":126.12,"low":126.12,"close":126.12,"volume":143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":126.12},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:31:00+00:00","open":126.09,"high":126.22,"low":126.09,"close":126.22,"volume":507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":126.122828},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:33:00+00:00","open":126.36,"high":126.36,"low":126.15,"close":126.15,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":126.28953},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:34:00+00:00","open":126.36,"high":126.36,"low":126.22,"close":126.22,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":126.29},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:35:00+00:00","open":126.09,"high":126.09,"low":126.05,"close":126.05,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":126.07},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:36:00+00:00","open":125.81,"high":125.81,"low":125.81,"close":125.81,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":125.81},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:38:00+00:00","open":125.81,"high":126.51,"low":125.81,"close":126.48,"volume":1415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":126.040714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:39:00+00:00","open":126.44,"high":126.44,"low":126.44,"close":126.44,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":126.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:40:00+00:00","open":126.285,"high":126.29,"low":126.285,"close":126.29,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":126.2875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:41:00+00:00","open":126.21,"high":126.28,"low":126.21,"close":126.28,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":126.257011},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:43:00+00:00","open":126.22,"high":126.22,"low":126.12,"close":126.12,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":126.17},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:45:00+00:00","open":126.24,"high":126.24,"low":125.94,"close":125.94,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":126.09},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:46:00+00:00","open":125.95,"high":125.95,"low":125.61,"close":125.61,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":125.678},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:47:00+00:00","open":125.42,"high":125.44,"low":125.28,"close":125.44,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":125.407909},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:48:00+00:00","open":125.45,"high":125.45,"low":125.45,"close":125.45,"volume":122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":125.45},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:49:00+00:00","open":125.56,"high":125.56,"low":125.56,"close":125.56,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":125.56},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:50:00+00:00","open":125.48,"high":125.58,"low":125.48,"close":125.58,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":125.504286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:51:00+00:00","open":125.36,"high":125.36,"low":125.335,"close":125.35,"volume":435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":125.345},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:52:00+00:00","open":125.37,"high":125.51,"low":125.37,"close":125.51,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":125.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:53:00+00:00","open":125.5,"high":125.5,"low":125.48,"close":125.48,"volume":399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":125.491667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:54:00+00:00","open":125.34,"high":125.34,"low":125.315,"close":125.315,"volume":265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":125.327624},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:55:00+00:00","open":125.275,"high":125.275,"low":125.02,"close":125.045,"volume":1685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":125.132804},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:56:00+00:00","open":125.005,"high":125.07,"low":124.86,"close":124.98,"volume":3763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":124.994531},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:57:00+00:00","open":124.65,"high":124.65,"low":124.57,"close":124.57,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":124.601667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:58:00+00:00","open":124.51,"high":124.6,"low":124.45,"close":124.6,"volume":1166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":124.5},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:59:00+00:00","open":124.53,"high":124.53,"low":124.53,"close":124.53,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":124.53},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:00:00+00:00","open":124.57,"high":124.57,"low":124.57,"close":124.57,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":124.57},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:01:00+00:00","open":124.53,"high":124.83,"low":124.53,"close":124.83,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":124.676667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:02:00+00:00","open":124.79,"high":124.885,"low":124.595,"close":124.61,"volume":9006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":124.732924},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:03:00+00:00","open":124.51,"high":124.585,"low":124.435,"close":124.58,"volume":2547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":124.530363},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:04:00+00:00","open":124.665,"high":124.69,"low":124.665,"close":124.69,"volume":3582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":124.667143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:05:00+00:00","open":124.83,"high":124.995,"low":124.79,"close":124.79,"volume":4595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":124.929733},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:06:00+00:00","open":124.69,"high":124.76,"low":124.68,"close":124.725,"volume":1773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":124.710678},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:07:00+00:00","open":124.58,"high":124.6,"low":124.49,"close":124.49,"volume":2241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":124.559706},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:09:00+00:00","open":123.96,"high":123.99,"low":123.5,"close":123.5,"volume":1718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":123.850097},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:10:00+00:00","open":123.48,"high":123.59,"low":123.48,"close":123.59,"volume":1173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":123.546296},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:11:00+00:00","open":123.37,"high":123.65,"low":123.35,"close":123.355,"volume":1198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":123.396875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:12:00+00:00","open":123.25,"high":123.43,"low":123.2,"close":123.43,"volume":924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":123.291429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:13:00+00:00","open":123.47,"high":123.55,"low":123.47,"close":123.55,"volume":715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":123.494},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:14:00+00:00","open":124.04,"high":124.05,"low":124.04,"close":124.05,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":124.045},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:15:00+00:00","open":124.27,"high":124.41,"low":124.27,"close":124.38,"volume":507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":124.3325},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:16:00+00:00","open":124.87,"high":124.9,"low":124.87,"close":124.88,"volume":1213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":124.885099},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:17:00+00:00","open":125.05,"high":125.05,"low":124.95,"close":124.95,"volume":887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":124.983333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:18:00+00:00","open":125.09,"high":125.17,"low":125.08,"close":125.15,"volume":1158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":125.1017},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:19:00+00:00","open":125.2,"high":125.46,"low":125,"close":125.46,"volume":1623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":125.166667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:20:00+00:00","open":125.47,"high":125.47,"low":125.445,"close":125.445,"volume":278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":125.4575},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:21:00+00:00","open":125.43,"high":125.43,"low":125.43,"close":125.43,"volume":163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":125.43},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:22:00+00:00","open":125.67,"high":125.67,"low":125.27,"close":125.27,"volume":1197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":125.388056},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:23:00+00:00","open":125.08,"high":125.08,"low":125.05,"close":125.08,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":125.0675},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:24:00+00:00","open":125.09,"high":125.385,"low":125.06,"close":125.385,"volume":3932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":125.134282},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:25:00+00:00","open":125.43,"high":125.435,"low":125.25,"close":125.25,"volume":2275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":125.339472},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:26:00+00:00","open":125.245,"high":125.42,"low":125.22,"close":125.42,"volume":7141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":125.280832},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:27:00+00:00","open":125.38,"high":125.45,"low":125.15,"close":125.15,"volume":2399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":125.346092},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:28:00+00:00","open":125.26,"high":125.36,"low":125.23,"close":125.23,"volume":916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":125.29},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:29:00+00:00","open":125.3,"high":125.47,"low":125.3,"close":125.31,"volume":1133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":125.353333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:30:00+00:00","open":125.195,"high":125.195,"low":125.195,"close":125.195,"volume":146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":125.195},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:31:00+00:00","open":125.48,"high":125.49,"low":125.465,"close":125.47,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":125.474259},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:32:00+00:00","open":125.46,"high":125.54,"low":125.04,"close":125.04,"volume":2886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":125.332059},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:33:00+00:00","open":125.09,"high":125.15,"low":125.07,"close":125.15,"volume":1068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":125.11849},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:34:00+00:00","open":125.15,"high":125.15,"low":125.15,"close":125.15,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":125.15},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:35:00+00:00","open":125.71,"high":125.84,"low":125.71,"close":125.84,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":125.763333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:36:00+00:00","open":126.36,"high":126.46,"low":126.195,"close":126.195,"volume":1999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":126.417022},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:37:00+00:00","open":126.01,"high":126.46,"low":126.01,"close":126.41,"volume":1883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":126.416971},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:38:00+00:00","open":126.19,"high":126.31,"low":126.105,"close":126.105,"volume":2113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":126.233438},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:39:00+00:00","open":126.3,"high":126.38,"low":126.24,"close":126.38,"volume":1328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":126.324653},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:40:00+00:00","open":126.42,"high":126.42,"low":126.09,"close":126.17,"volume":1186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":126.257727},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:41:00+00:00","open":126.07,"high":126.23,"low":126.005,"close":126.03,"volume":1644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":126.078986},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:42:00+00:00","open":126.03,"high":126.15,"low":126.03,"close":126.13,"volume":1889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":126.095269},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:43:00+00:00","open":126.01,"high":126.16,"low":126.01,"close":126.09,"volume":1123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":126.090556},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:44:00+00:00","open":126,"high":126.225,"low":125.89,"close":126.17,"volume":3357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":126.10274},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:45:00+00:00","open":126.11,"high":126.475,"low":126.05,"close":126.475,"volume":2602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":126.257285},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:46:00+00:00","open":126.53,"high":126.7,"low":126.4,"close":126.69,"volume":3398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":126.591536},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:47:00+00:00","open":126.54,"high":126.87,"low":126.54,"close":126.87,"volume":3646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":126.753125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:48:00+00:00","open":126.87,"high":126.87,"low":126.415,"close":126.455,"volume":2735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":126.600417},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:49:00+00:00","open":126.46,"high":126.48,"low":126.24,"close":126.24,"volume":2873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":126.376538},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:50:00+00:00","open":126.05,"high":126.205,"low":126.05,"close":126.08,"volume":2404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":126.148056},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:51:00+00:00","open":126.08,"high":126.08,"low":125.99,"close":126.03,"volume":4063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":126.040441},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:52:00+00:00","open":126.11,"high":126.11,"low":125.96,"close":126.02,"volume":3182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":126.06167},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:53:00+00:00","open":126.01,"high":126.08,"low":125.85,"close":125.85,"volume":3228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":125.98986},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:54:00+00:00","open":125.805,"high":126,"low":125.64,"close":125.765,"volume":3990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":125.839792},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:55:00+00:00","open":125.66,"high":125.66,"low":125.375,"close":125.635,"volume":5389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":125.49417},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:56:00+00:00","open":125.55,"high":125.86,"low":125.55,"close":125.58,"volume":4165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":125.68563},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:57:00+00:00","open":125.5,"high":125.66,"low":125.38,"close":125.59,"volume":3771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":125.58182},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:58:00+00:00","open":125.61,"high":125.7,"low":125.59,"close":125.67,"volume":2007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":125.667987},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:59:00+00:00","open":125.7,"high":125.855,"low":125.64,"close":125.79,"volume":5246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":125.786921},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:00:00+00:00","open":125.61,"high":125.7,"low":125.405,"close":125.43,"volume":2497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":125.548255},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:01:00+00:00","open":125.64,"high":125.79,"low":125.64,"close":125.7,"volume":1404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":125.677937},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:02:00+00:00","open":125.86,"high":126.34,"low":125.86,"close":126.26,"volume":1359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":126.154161},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:03:00+00:00","open":126.19,"high":126.19,"low":125.83,"close":125.99,"volume":1642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":125.966971},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:04:00+00:00","open":125.85,"high":125.97,"low":125.825,"close":125.97,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":125.894106},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:05:00+00:00","open":125.88,"high":126.115,"low":125.69,"close":126.115,"volume":3096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":125.900089},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:06:00+00:00","open":126.09,"high":126.18,"low":126.05,"close":126.05,"volume":2674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":126.134198},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:07:00+00:00","open":126.31,"high":126.315,"low":125.77,"close":125.78,"volume":2136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":125.908125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:08:00+00:00","open":125.855,"high":125.94,"low":125.81,"close":125.94,"volume":2388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":125.848571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:09:00+00:00","open":126.26,"high":126.33,"low":126.21,"close":126.32,"volume":2104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":126.285083},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:10:00+00:00","open":126.32,"high":126.475,"low":126.31,"close":126.43,"volume":2669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":126.385278},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:11:00+00:00","open":126.43,"high":126.43,"low":126.02,"close":126.02,"volume":3669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":126.211096},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:12:00+00:00","open":126.07,"high":126.07,"low":125.95,"close":126,"volume":3202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":126.020429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:13:00+00:00","open":126.02,"high":126.07,"low":125.845,"close":125.845,"volume":1769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":125.977997},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:14:00+00:00","open":125.88,"high":126.01,"low":125.785,"close":125.945,"volume":4470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":125.874821},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:15:00+00:00","open":125.9,"high":126.14,"low":125.9,"close":126.11,"volume":4792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":126.056129},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:16:00+00:00","open":126.1,"high":126.19,"low":125.67,"close":125.7,"volume":5991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":125.940432},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:17:00+00:00","open":125.765,"high":125.94,"low":125.5,"close":125.5,"volume":6629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":125.804035},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:18:00+00:00","open":125.5,"high":125.675,"low":125.46,"close":125.675,"volume":5629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":125.560029},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:19:00+00:00","open":125.65,"high":125.97,"low":125.65,"close":125.97,"volume":6392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":125.802358},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:20:00+00:00","open":126,"high":126.255,"low":125.98,"close":126.03,"volume":15864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":214,"vwap":126.110098},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:21:00+00:00","open":125.99,"high":125.99,"low":125.65,"close":125.87,"volume":6074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":137,"vwap":125.815735},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:22:00+00:00","open":125.91,"high":126.215,"low":125.765,"close":126.21,"volume":2893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":125.935833},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:23:00+00:00","open":126.35,"high":126.495,"low":126.23,"close":126.24,"volume":2442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":126.396136},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:24:00+00:00","open":126.48,"high":126.75,"low":126.47,"close":126.75,"volume":4005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":126.56922},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:25:00+00:00","open":126.79,"high":126.93,"low":126.59,"close":126.92,"volume":5354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":126.813797},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:26:00+00:00","open":126.97,"high":127.25,"low":126.89,"close":127.19,"volume":9292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":127.051561},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:27:00+00:00","open":127.21,"high":127.495,"low":127.2,"close":127.45,"volume":4428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":127.378947},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:28:00+00:00","open":127.44,"high":127.98,"low":127.44,"close":127.68,"volume":4400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":127.748665},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:29:00+00:00","open":127.715,"high":127.99,"low":127.59,"close":127.59,"volume":11285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":168,"vwap":127.843302},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:30:00+00:00","open":127.37,"high":127.63,"low":126.59,"close":127.43,"volume":93338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":806,"vwap":127.312314},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:31:00+00:00","open":127.44,"high":127.47,"low":126.96,"close":127.01,"volume":7948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":127.157464},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:32:00+00:00","open":126.95,"high":127.2,"low":126.87,"close":127.05,"volume":23822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":202,"vwap":127.02289},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:33:00+00:00","open":126.96,"high":127.18,"low":126.96,"close":127.18,"volume":12880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":127.110206},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:34:00+00:00","open":127.17,"high":127.18,"low":127.02,"close":127.02,"volume":5316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":127.158947},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:35:00+00:00","open":126.98,"high":126.98,"low":126.69,"close":126.79,"volume":2528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":126.806966},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:36:00+00:00","open":126.985,"high":127.66,"low":126.985,"close":127.435,"volume":2471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":127.24566},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:37:00+00:00","open":127.49,"high":127.78,"low":127.49,"close":127.76,"volume":6205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":127.651386},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:38:00+00:00","open":127.79,"high":127.99,"low":127.515,"close":127.535,"volume":6909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":127.818174},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:39:00+00:00","open":127.59,"high":127.64,"low":127.34,"close":127.35,"volume":3754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":127.559663},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:40:00+00:00","open":127.31,"high":127.32,"low":127.02,"close":127.04,"volume":6198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":127.13551},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:41:00+00:00","open":127.08,"high":127.36,"low":127.08,"close":127.36,"volume":6035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":127.196143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:42:00+00:00","open":127.405,"high":127.51,"low":127.15,"close":127.51,"volume":3650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":127.39},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:43:00+00:00","open":127.64,"high":127.69,"low":127.35,"close":127.66,"volume":4408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":127.585443},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:44:00+00:00","open":127.81,"high":128.145,"low":127.81,"close":128.145,"volume":2180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":127.987667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:45:00+00:00","open":127.95,"high":127.98,"low":127.47,"close":127.68,"volume":2890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":127.793145},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:46:00+00:00","open":127.77,"high":127.99,"low":127.77,"close":127.99,"volume":3039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":127.881738},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:47:00+00:00","open":127.83,"high":127.92,"low":127.79,"close":127.855,"volume":4013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":127.853766},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:48:00+00:00","open":127.815,"high":127.82,"low":127.62,"close":127.68,"volume":3080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":127.761903},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:49:00+00:00","open":127.78,"high":128.1,"low":127.63,"close":128.1,"volume":2170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":127.875769},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:50:00+00:00","open":128.2,"high":128.55,"low":127.705,"close":127.91,"volume":6400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":104,"vwap":127.917589},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:51:00+00:00","open":127.735,"high":128.17,"low":127.735,"close":128.08,"volume":7042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":128.003915},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:52:00+00:00","open":128.07,"high":128.1,"low":127.83,"close":127.83,"volume":3614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":128.033132},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:53:00+00:00","open":127.515,"high":127.515,"low":127.26,"close":127.41,"volume":2161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":127.387333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:54:00+00:00","open":127.37,"high":127.37,"low":126.16,"close":126.765,"volume":8298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":96,"vwap":126.783743},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:55:00+00:00","open":127.31,"high":128.07,"low":127.31,"close":128.07,"volume":14657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":265,"vwap":127.866925},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:56:00+00:00","open":128.01,"high":128.11,"low":127.84,"close":127.96,"volume":7766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":127.996131},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:57:00+00:00","open":127.91,"high":128.29,"low":127.835,"close":128.29,"volume":7065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":128.115658},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:58:00+00:00","open":128.26,"high":128.76,"low":128.08,"close":128.755,"volume":11134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":176,"vwap":128.516436},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:59:00+00:00","open":128.755,"high":129.11,"low":128.64,"close":128.95,"volume":36938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":607,"vwap":128.903266},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T20:00:00+00:00","open":128.94,"high":128.94,"low":128.94,"close":128.94,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":128.94},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T20:02:00+00:00","open":129.01,"high":129.01,"low":129.01,"close":129.01,"volume":122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":129.01},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T20:07:00+00:00","open":129.02,"high":129.02,"low":129.02,"close":129.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":129.02},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T20:08:00+00:00","open":129.33,"high":129.33,"low":129.33,"close":129.33,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":129.33},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T20:15:00+00:00","open":129.05,"high":129.05,"low":129.02,"close":129.02,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":129.035},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T20:16:00+00:00","open":128.97,"high":128.97,"low":128.93,"close":128.93,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":128.96},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T20:17:00+00:00","open":129,"high":129,"low":129,"close":129,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":129},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T20:29:00+00:00","open":129.17,"high":129.17,"low":129.17,"close":129.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":129.17},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T20:33:00+00:00","open":129.18,"high":129.18,"low":129.18,"close":129.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":129.18},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T20:43:00+00:00","open":128.86,"high":128.86,"low":128.86,"close":128.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":128.86},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-18T20:58:00+00:00","open":128.02,"high":128.02,"low":128.02,"close":128.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":128.02},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T12:00:00+00:00","open":126.72,"high":126.72,"low":126.72,"close":126.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":126.72},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T12:11:00+00:00","open":127.95,"high":127.95,"low":127.95,"close":127.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":127.95},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T12:14:00+00:00","open":127.74,"high":127.74,"low":127.74,"close":127.74,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":127.74},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T12:25:00+00:00","open":128.94,"high":128.94,"low":128.94,"close":128.94,"volume":188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":128.94},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T12:28:00+00:00","open":129.78,"high":129.78,"low":129.78,"close":129.78,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":129.78},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T12:31:00+00:00","open":129.47,"high":129.47,"low":129.47,"close":129.47,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":129.47},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T12:33:00+00:00","open":129.76,"high":130.36,"low":129.76,"close":130.23,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":130.194286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T12:38:00+00:00","open":132.45,"high":132.46,"low":132.45,"close":132.46,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":132.455},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T12:39:00+00:00","open":132.5,"high":132.51,"low":132.5,"close":132.51,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":132.505},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T12:40:00+00:00","open":132.42,"high":132.42,"low":132.42,"close":132.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":132.42},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T12:48:00+00:00","open":133.94,"high":133.94,"low":133.94,"close":133.94,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":133.94},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T12:51:00+00:00","open":134.58,"high":134.67,"low":134.58,"close":134.67,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":134.625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T12:52:00+00:00","open":134.28,"high":134.46,"low":134.28,"close":134.46,"volume":980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":134.4},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:03:00+00:00","open":133.44,"high":133.44,"low":133.44,"close":133.44,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":133.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:05:00+00:00","open":133.26,"high":133.26,"low":133.26,"close":133.26,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":133.26},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:08:00+00:00","open":134.18,"high":134.18,"low":134.18,"close":134.18,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":134.18},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:10:00+00:00","open":134.14,"high":134.14,"low":134.14,"close":134.14,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":134.14},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:11:00+00:00","open":134.2,"high":134.2,"low":134.2,"close":134.2,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":134.2},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:15:00+00:00","open":134.31,"high":134.31,"low":134.31,"close":134.31,"volume":1636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":108,"vwap":134.31},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:20:00+00:00","open":134.01,"high":134.01,"low":134.01,"close":134.01,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":134.01},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:26:00+00:00","open":134.49,"high":134.49,"low":134.1,"close":134.1,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":134.295},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:27:00+00:00","open":133.56,"high":133.56,"low":133.56,"close":133.56,"volume":387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":133.56},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:28:00+00:00","open":133.25,"high":133.25,"low":133.25,"close":133.25,"volume":489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":133.25},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:30:00+00:00","open":132.57,"high":132.74,"low":130.63,"close":131.52,"volume":15237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":234,"vwap":131.46321},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:31:00+00:00","open":131.66,"high":131.96,"low":130.77,"close":131.29,"volume":4486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":140,"vwap":131.412575},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:32:00+00:00","open":131.6,"high":133.1,"low":131.5,"close":133.1,"volume":4811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":131.92197},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:33:00+00:00","open":133.65,"high":133.65,"low":132.47,"close":132.47,"volume":3712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":133.206284},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:34:00+00:00","open":132.235,"high":132.235,"low":130.97,"close":130.97,"volume":2961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":131.63375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:35:00+00:00","open":130.66,"high":130.81,"low":128.79,"close":129.54,"volume":7619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":123,"vwap":129.811312},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:36:00+00:00","open":129.31,"high":129.38,"low":127.515,"close":127.515,"volume":6171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":128.331604},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:37:00+00:00","open":127.41,"high":127.68,"low":126.39,"close":126.83,"volume":7780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":127.205814},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:38:00+00:00","open":127.1,"high":127.18,"low":126.45,"close":126.55,"volume":7112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":126.732232},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:39:00+00:00","open":126.38,"high":126.38,"low":124.69,"close":124.8,"volume":8225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":99,"vwap":125.548125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:40:00+00:00","open":124.56,"high":125.35,"low":124.16,"close":125.15,"volume":7778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":124.741735},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:41:00+00:00","open":125.07,"high":125.62,"low":125.01,"close":125.05,"volume":5643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":125.191163},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:42:00+00:00","open":125,"high":125.755,"low":125,"close":125.4,"volume":3401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":125.381287},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:43:00+00:00","open":125.82,"high":126.65,"low":125.63,"close":126.625,"volume":8729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":126.232198},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:44:00+00:00","open":126.87,"high":127.03,"low":126.38,"close":126.61,"volume":6181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":126.708455},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:45:00+00:00","open":126.33,"high":127.41,"low":126.33,"close":126.67,"volume":9496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":94,"vwap":126.894294},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:46:00+00:00","open":126.68,"high":127.34,"low":125.85,"close":126.12,"volume":8608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":126.408709},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:47:00+00:00","open":126.14,"high":126.4,"low":125.71,"close":126.31,"volume":3065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":126.141229},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":126.18,"high":126.18,"low":123.74,"close":123.76,"volume":6708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":124.839165},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:49:00+00:00","open":123.295,"high":123.31,"low":121.8,"close":121.82,"volume":12008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":150,"vwap":122.717035},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:50:00+00:00","open":121.7,"high":122.34,"low":121.33,"close":121.5,"volume":5530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":121.745537},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:51:00+00:00","open":121.69,"high":121.69,"low":120.06,"close":120.35,"volume":11924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":147,"vwap":120.369934},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:52:00+00:00","open":120.48,"high":120.98,"low":120.11,"close":120.67,"volume":5675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":120.536314},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:53:00+00:00","open":120.46,"high":121.19,"low":120.46,"close":120.99,"volume":4058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":120.832859},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:54:00+00:00","open":121.17,"high":121.17,"low":120.125,"close":120.19,"volume":3016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":120.857667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:55:00+00:00","open":120.24,"high":121.69,"low":120.24,"close":121.69,"volume":3064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":120.866875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:56:00+00:00","open":121.335,"high":122.05,"low":120.58,"close":122.05,"volume":2622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":121.01438},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:57:00+00:00","open":121.9,"high":122.04,"low":121.2,"close":121.67,"volume":4127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":121.603525},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:58:00+00:00","open":121.825,"high":122.285,"low":120.805,"close":122.285,"volume":5850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":121.345607},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:59:00+00:00","open":122.07,"high":122.17,"low":121.68,"close":122.01,"volume":5710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":121.946327},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:00:00+00:00","open":121.91,"high":122.31,"low":120.415,"close":120.505,"volume":5271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":121.121677},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:01:00+00:00","open":120.76,"high":121.29,"low":120.71,"close":121.17,"volume":1382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":120.987431},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:02:00+00:00","open":120.98,"high":121.39,"low":120.7,"close":120.7,"volume":2801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":120.875463},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:03:00+00:00","open":120.255,"high":120.44,"low":120.215,"close":120.32,"volume":4477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":120.285517},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:04:00+00:00","open":120.3,"high":120.91,"low":120.3,"close":120.68,"volume":759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":120.708333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:05:00+00:00","open":120.42,"high":121.66,"low":120.42,"close":121.28,"volume":3235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":121.118636},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:06:00+00:00","open":121.51,"high":121.74,"low":120.38,"close":120.53,"volume":7131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":121.200775},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:07:00+00:00","open":120.605,"high":120.685,"low":120,"close":120.35,"volume":9593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":120.177294},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:08:00+00:00","open":120.69,"high":120.815,"low":119.43,"close":119.43,"volume":5567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":120.1817},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:09:00+00:00","open":119.55,"high":119.56,"low":119.01,"close":119.445,"volume":5317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":119.333967},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:10:00+00:00","open":119.65,"high":119.65,"low":118.08,"close":118.08,"volume":6026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":118.38649},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:11:00+00:00","open":117.4,"high":117.4,"low":116.945,"close":116.995,"volume":3800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":117.1436},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:12:00+00:00","open":116.935,"high":117.645,"low":116.935,"close":117.6,"volume":1851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":117.284912},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:13:00+00:00","open":117.835,"high":117.88,"low":117,"close":117.39,"volume":4484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":117.238286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:14:00+00:00","open":117.16,"high":117.49,"low":117.12,"close":117.125,"volume":3223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":117.257478},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:15:00+00:00","open":117.22,"high":117.92,"low":117.13,"close":117.92,"volume":7502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":117.470709},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:16:00+00:00","open":118.21,"high":119,"low":117.54,"close":118.68,"volume":9767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":167,"vwap":118.403515},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:17:00+00:00","open":119,"high":119.22,"low":118.01,"close":118.22,"volume":5053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":118.919413},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:18:00+00:00","open":118.59,"high":118.59,"low":117.86,"close":118.45,"volume":1962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":118.17},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:19:00+00:00","open":118.695,"high":118.695,"low":117.66,"close":117.66,"volume":2729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":118.151563},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:20:00+00:00","open":117.51,"high":119,"low":117.2,"close":118.97,"volume":1777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":118.44926},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:21:00+00:00","open":119.045,"high":119.12,"low":117.64,"close":118.21,"volume":4821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":118.319398},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:22:00+00:00","open":117.79,"high":118.535,"low":117.23,"close":118.08,"volume":3602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":117.715495},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:23:00+00:00","open":117.24,"high":118.21,"low":117.24,"close":118.21,"volume":1008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":117.855926},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:24:00+00:00","open":118.505,"high":118.505,"low":118.02,"close":118.02,"volume":916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":118.397222},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:25:00+00:00","open":118.355,"high":118.85,"low":118.005,"close":118.005,"volume":860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":118.394528},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:26:00+00:00","open":118.95,"high":118.95,"low":118.61,"close":118.68,"volume":1069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":118.778844},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:27:00+00:00","open":118.85,"high":119.58,"low":118.77,"close":119.58,"volume":1119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":119.180625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:28:00+00:00","open":119.595,"high":120.37,"low":119.58,"close":120.03,"volume":2881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":119.938421},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:29:00+00:00","open":120.35,"high":120.75,"low":120.35,"close":120.75,"volume":9622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":120.629391},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:30:00+00:00","open":120.74,"high":120.97,"low":120.01,"close":120.01,"volume":4580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":120.759343},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:31:00+00:00","open":120.6,"high":121.06,"low":120.37,"close":121.06,"volume":1531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":120.713529},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:32:00+00:00","open":121.105,"high":121.105,"low":121.075,"close":121.075,"volume":753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":121.09},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:33:00+00:00","open":121,"high":121.585,"low":121,"close":121.395,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":121.245},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:34:00+00:00","open":121.35,"high":121.39,"low":120.31,"close":120.31,"volume":1942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":121.088077},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:35:00+00:00","open":120.41,"high":121.39,"low":120.39,"close":121.39,"volume":1446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":120.792307},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:36:00+00:00","open":121.6,"high":121.63,"low":121.335,"close":121.44,"volume":2661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":121.529762},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:37:00+00:00","open":121.68,"high":122.38,"low":121.56,"close":122.33,"volume":2097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":121.980769},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:38:00+00:00","open":122.58,"high":122.7,"low":122.255,"close":122.255,"volume":3305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":122.481601},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:39:00+00:00","open":122.48,"high":123.31,"low":122.48,"close":123.25,"volume":1450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":123.0705},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:40:00+00:00","open":123.24,"high":123.46,"low":122.52,"close":122.525,"volume":3204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":122.911497},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:41:00+00:00","open":122.505,"high":122.95,"low":122.11,"close":122.11,"volume":3170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":122.678105},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:42:00+00:00","open":121.95,"high":123,"low":121.6,"close":123,"volume":3049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":122.386905},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:43:00+00:00","open":123.015,"high":123.015,"low":122.33,"close":122.49,"volume":2933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":122.665485},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:44:00+00:00","open":122.54,"high":122.54,"low":122.135,"close":122.43,"volume":1540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":122.329872},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:45:00+00:00","open":122.005,"high":122.005,"low":121.38,"close":121.62,"volume":1244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":121.602143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:46:00+00:00","open":121.82,"high":122,"low":121.395,"close":121.82,"volume":2773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":121.784615},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:47:00+00:00","open":121.77,"high":122,"low":121.33,"close":121.41,"volume":3508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":121.652632},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:48:00+00:00","open":121.35,"high":121.68,"low":120.83,"close":120.93,"volume":3283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":121.380459},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:49:00+00:00","open":120.56,"high":120.92,"low":120.41,"close":120.69,"volume":3015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":120.672186},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:50:00+00:00","open":120.69,"high":121.07,"low":120.49,"close":121.07,"volume":1766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":120.757857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:51:00+00:00","open":121.12,"high":121.23,"low":120.59,"close":121.06,"volume":1990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":120.980314},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:52:00+00:00","open":120.98,"high":120.99,"low":120.565,"close":120.66,"volume":3734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":120.711148},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:53:00+00:00","open":120.73,"high":121.575,"low":120.73,"close":121.575,"volume":1560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":121.048125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:54:00+00:00","open":122.06,"high":122.06,"low":121.89,"close":121.9,"volume":1505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":121.9795},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:55:00+00:00","open":121.83,"high":122.04,"low":121.53,"close":121.53,"volume":3422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":121.882988},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:56:00+00:00","open":121.695,"high":122.29,"low":121.55,"close":122.29,"volume":1270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":121.751765},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:57:00+00:00","open":122.88,"high":122.88,"low":122.51,"close":122.51,"volume":2206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":122.605},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:58:00+00:00","open":122.44,"high":122.52,"low":122,"close":122.52,"volume":3596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":122.151108},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:59:00+00:00","open":122.73,"high":122.73,"low":122.73,"close":122.73,"volume":572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":122.73},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:00:00+00:00","open":122.79,"high":122.79,"low":122.34,"close":122.34,"volume":1183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":122.548448},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:01:00+00:00","open":122.55,"high":122.7,"low":122.55,"close":122.7,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":122.625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:02:00+00:00","open":121.71,"high":121.83,"low":121.44,"close":121.8,"volume":1776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":121.656429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:03:00+00:00","open":121.53,"high":121.765,"low":121.14,"close":121.14,"volume":1275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":121.5745},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:04:00+00:00","open":121.22,"high":121.33,"low":121.21,"close":121.33,"volume":1619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":121.276538},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:05:00+00:00","open":120.82,"high":120.82,"low":120.62,"close":120.62,"volume":592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.78},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:06:00+00:00","open":120.54,"high":120.99,"low":120.54,"close":120.87,"volume":2016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":120.758077},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:07:00+00:00","open":121.055,"high":121.28,"low":121.055,"close":121.2,"volume":1171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":121.168},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:08:00+00:00","open":121.66,"high":121.66,"low":121.23,"close":121.335,"volume":1102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":121.325},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:09:00+00:00","open":121.08,"high":121.365,"low":121.08,"close":121.33,"volume":1066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":121.213125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:10:00+00:00","open":121.12,"high":121.51,"low":121.12,"close":121.51,"volume":823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":121.253333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:11:00+00:00","open":121.94,"high":121.94,"low":121.11,"close":121.325,"volume":1589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":121.427143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:12:00+00:00","open":121.715,"high":122.28,"low":121.715,"close":122.28,"volume":998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":121.97125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:13:00+00:00","open":122.345,"high":122.56,"low":122.345,"close":122.56,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":122.394634},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:14:00+00:00","open":122.36,"high":122.36,"low":122.31,"close":122.31,"volume":337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":122.335},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:15:00+00:00","open":122.525,"high":122.525,"low":121.7,"close":121.73,"volume":1438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":122.175952},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:16:00+00:00","open":121.92,"high":122.43,"low":121.92,"close":122.43,"volume":1162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":122.212222},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:17:00+00:00","open":122.55,"high":122.68,"low":122.4,"close":122.65,"volume":754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":122.512857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:18:00+00:00","open":122.26,"high":122.26,"low":121.89,"close":122.04,"volume":1249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":122.097341},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:19:00+00:00","open":122.51,"high":122.51,"low":122.51,"close":122.51,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":122.51},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:20:00+00:00","open":122.23,"high":122.485,"low":122.23,"close":122.4,"volume":871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":122.373024},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:21:00+00:00","open":122.49,"high":122.49,"low":122.295,"close":122.295,"volume":1012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":122.395625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:22:00+00:00","open":122.15,"high":122.55,"low":122.15,"close":122.55,"volume":1416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":122.307},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:23:00+00:00","open":122.6,"high":122.67,"low":122.55,"close":122.67,"volume":382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":122.606667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:24:00+00:00","open":122.66,"high":122.66,"low":122.4,"close":122.4,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":122.498333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:25:00+00:00","open":122,"high":122.53,"low":121.78,"close":122.51,"volume":2974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":122.178135},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:26:00+00:00","open":122.34,"high":122.39,"low":122.3,"close":122.3,"volume":687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":122.341862},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:27:00+00:00","open":122.16,"high":122.36,"low":122.16,"close":122.36,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":122.26},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:28:00+00:00","open":122.36,"high":122.47,"low":122.36,"close":122.425,"volume":462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":122.418333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:30:00+00:00","open":122.52,"high":122.575,"low":122.24,"close":122.24,"volume":1510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":122.323571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:31:00+00:00","open":122.31,"high":122.31,"low":121.89,"close":121.89,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":122.097},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:32:00+00:00","open":122.025,"high":122.025,"low":121.99,"close":121.99,"volume":582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":121.99875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:33:00+00:00","open":121.91,"high":121.91,"low":121.91,"close":121.91,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":121.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:34:00+00:00","open":121.68,"high":121.68,"low":121.68,"close":121.68,"volume":462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":121.68},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:35:00+00:00","open":121.575,"high":121.575,"low":121.57,"close":121.57,"volume":446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":121.571667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:36:00+00:00","open":121.88,"high":121.88,"low":121.86,"close":121.86,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":121.87},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:37:00+00:00","open":121.41,"high":121.57,"low":121.41,"close":121.57,"volume":539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":121.466667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:38:00+00:00","open":121.92,"high":121.92,"low":121.86,"close":121.86,"volume":354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":121.89},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:39:00+00:00","open":121.65,"high":121.65,"low":121.53,"close":121.53,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":121.6},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:40:00+00:00","open":121.36,"high":121.36,"low":121.14,"close":121.14,"volume":519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":121.305},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:41:00+00:00","open":120.77,"high":121.1,"low":120.73,"close":121.1,"volume":1283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":120.911579},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:42:00+00:00","open":121.28,"high":121.335,"low":121.145,"close":121.145,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":121.3005},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:43:00+00:00","open":121.08,"high":121.59,"low":121.08,"close":121.59,"volume":1502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":121.151786},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:44:00+00:00","open":121.72,"high":121.72,"low":121.72,"close":121.72,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":121.72},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:45:00+00:00","open":122.02,"high":122.02,"low":121.885,"close":121.885,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":121.91875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:46:00+00:00","open":121.93,"high":121.93,"low":121.93,"close":121.93,"volume":499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":121.93},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:47:00+00:00","open":121.81,"high":121.81,"low":121.81,"close":121.81,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":121.81},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:48:00+00:00","open":121.99,"high":121.99,"low":121.99,"close":121.99,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":121.99},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:49:00+00:00","open":122.07,"high":122.07,"low":121.505,"close":121.51,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":121.70217},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:50:00+00:00","open":120.99,"high":121.06,"low":120.99,"close":121.06,"volume":2690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":121.025294},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:51:00+00:00","open":121.35,"high":121.35,"low":121.06,"close":121.06,"volume":1478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":121.268571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:52:00+00:00","open":120.965,"high":121.35,"low":120.965,"close":121.35,"volume":1035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":121.179556},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:53:00+00:00","open":121.33,"high":121.33,"low":121.315,"close":121.315,"volume":665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":121.327},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:54:00+00:00","open":120.93,"high":120.93,"low":120.615,"close":120.615,"volume":1267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":120.7095},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:55:00+00:00","open":120.82,"high":120.87,"low":120.82,"close":120.87,"volume":779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":120.828333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:56:00+00:00","open":121.17,"high":121.35,"low":121.14,"close":121.35,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":121.205},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:57:00+00:00","open":121.215,"high":121.44,"low":121.215,"close":121.375,"volume":1023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":121.353},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:58:00+00:00","open":121.38,"high":121.385,"low":121.38,"close":121.385,"volume":1092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":121.3835},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:59:00+00:00","open":121.78,"high":121.78,"low":121.665,"close":121.665,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":121.735},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:00:00+00:00","open":121.79,"high":121.965,"low":121.79,"close":121.965,"volume":507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":121.8775},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:01:00+00:00","open":122.18,"high":122.18,"low":122.04,"close":122.1,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":122.104},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:02:00+00:00","open":122.56,"high":122.78,"low":122.56,"close":122.78,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":122.67},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:03:00+00:00","open":123,"high":123,"low":122.98,"close":122.99,"volume":2051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":122.998225},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:04:00+00:00","open":122.92,"high":122.94,"low":122.66,"close":122.66,"volume":974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":122.844286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:05:00+00:00","open":122.74,"high":122.74,"low":122.67,"close":122.67,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":122.705},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:06:00+00:00","open":122.83,"high":123.2,"low":122.83,"close":123.2,"volume":1121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":122.9425},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:07:00+00:00","open":123.24,"high":123.39,"low":123.12,"close":123.39,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":123.25},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:08:00+00:00","open":123.6,"high":123.6,"low":123.6,"close":123.6,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":123.6},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:09:00+00:00","open":123.35,"high":123.6,"low":123.35,"close":123.57,"volume":822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":123.542857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:10:00+00:00","open":123.58,"high":123.58,"low":123.49,"close":123.49,"volume":553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":123.5125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:11:00+00:00","open":123.36,"high":123.39,"low":123.36,"close":123.39,"volume":273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":123.375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:12:00+00:00","open":123.21,"high":123.43,"low":123.21,"close":123.42,"volume":806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":123.39875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:13:00+00:00","open":123.035,"high":123.035,"low":122.96,"close":122.96,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":122.9875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:15:00+00:00","open":122.58,"high":122.58,"low":122.38,"close":122.55,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":122.49},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:16:00+00:00","open":122.685,"high":122.73,"low":122.685,"close":122.73,"volume":707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":122.696667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:17:00+00:00","open":122.92,"high":123.36,"low":122.92,"close":123.36,"volume":1333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":123.225833},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:18:00+00:00","open":123.42,"high":123.485,"low":123.25,"close":123.485,"volume":1134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":123.328333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:19:00+00:00","open":123.7,"high":123.7,"low":123.44,"close":123.44,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":123.58},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:20:00+00:00","open":123.6,"high":123.63,"low":123.6,"close":123.63,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":123.62},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:21:00+00:00","open":123.585,"high":123.585,"low":123.095,"close":123.095,"volume":1007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":123.475667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:22:00+00:00","open":123.06,"high":123.06,"low":123.03,"close":123.05,"volume":587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":123.050619},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:23:00+00:00","open":123.07,"high":123.27,"low":123.07,"close":123.27,"volume":656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":123.206667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:24:00+00:00","open":123.38,"high":123.38,"low":123.38,"close":123.38,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":123.38},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:25:00+00:00","open":122.995,"high":122.995,"low":122.84,"close":122.84,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":122.92375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:26:00+00:00","open":122.93,"high":122.995,"low":122.9,"close":122.995,"volume":479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":122.93375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:27:00+00:00","open":122.755,"high":122.755,"low":122.755,"close":122.755,"volume":479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":122.755},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:28:00+00:00","open":122.53,"high":122.53,"low":122.52,"close":122.52,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":122.525},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:29:00+00:00","open":122.65,"high":122.65,"low":122.65,"close":122.65,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":122.65},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:30:00+00:00","open":122.32,"high":122.32,"low":122.24,"close":122.24,"volume":477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":122.268333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:31:00+00:00","open":122.45,"high":122.52,"low":122.37,"close":122.52,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":122.446667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:32:00+00:00","open":122.825,"high":122.825,"low":122.63,"close":122.63,"volume":522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":122.756},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:33:00+00:00","open":122.625,"high":122.97,"low":122.625,"close":122.97,"volume":457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":122.8275},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:34:00+00:00","open":123.11,"high":123.11,"low":122.97,"close":123,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":123.026667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:35:00+00:00","open":122.86,"high":122.86,"low":122.86,"close":122.86,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":122.86},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:36:00+00:00","open":122.6,"high":122.6,"low":122.6,"close":122.6,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":122.6},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:37:00+00:00","open":122.57,"high":122.78,"low":122.57,"close":122.78,"volume":1020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":122.689},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:38:00+00:00","open":122.75,"high":123.04,"low":122.75,"close":123.04,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":122.8675},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:39:00+00:00","open":123.56,"high":123.56,"low":123.56,"close":123.56,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":123.56},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:42:00+00:00","open":123.53,"high":123.535,"low":123.3,"close":123.3,"volume":626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":123.47375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:43:00+00:00","open":123.48,"high":123.53,"low":123.08,"close":123.11,"volume":1025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":123.35375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:44:00+00:00","open":123.14,"high":123.35,"low":123.14,"close":123.27,"volume":1425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":123.257854},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:45:00+00:00","open":123.305,"high":123.305,"low":123.05,"close":123.05,"volume":1524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":123.181552},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:46:00+00:00","open":123,"high":123.05,"low":123,"close":123.05,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":123.026042},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:47:00+00:00","open":123.11,"high":123.17,"low":123.11,"close":123.15,"volume":1151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":123.143295},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:48:00+00:00","open":123.15,"high":123.15,"low":123.15,"close":123.15,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":123.15},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:50:00+00:00","open":122.71,"high":122.71,"low":122.61,"close":122.69,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":122.6775},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:51:00+00:00","open":122.68,"high":122.7,"low":122.58,"close":122.7,"volume":1280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":122.637727},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:52:00+00:00","open":122.65,"high":122.69,"low":122.6,"close":122.69,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":122.646},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:53:00+00:00","open":122.41,"high":122.41,"low":122.41,"close":122.41,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":122.41},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:54:00+00:00","open":122.315,"high":122.49,"low":122.29,"close":122.49,"volume":935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":122.359286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:55:00+00:00","open":121.88,"high":121.89,"low":121.88,"close":121.89,"volume":557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":121.8875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:56:00+00:00","open":121.75,"high":121.82,"low":121.75,"close":121.82,"volume":425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":121.796667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:57:00+00:00","open":121.945,"high":121.945,"low":121.86,"close":121.87,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":121.88625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:58:00+00:00","open":121.8,"high":122.16,"low":121.77,"close":122.16,"volume":1279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":122.02046},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:59:00+00:00","open":121.96,"high":121.96,"low":121.96,"close":121.96,"volume":427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":121.96},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:00:00+00:00","open":121.87,"high":121.87,"low":121.53,"close":121.86,"volume":2065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":121.691053},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:01:00+00:00","open":121.83,"high":121.86,"low":121.8,"close":121.86,"volume":756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":121.831343},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:02:00+00:00","open":121.84,"high":121.84,"low":121.84,"close":121.84,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":121.84},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:03:00+00:00","open":121.81,"high":122.195,"low":121.62,"close":122.195,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":121.832143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:04:00+00:00","open":121.92,"high":121.92,"low":121.74,"close":121.74,"volume":669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":121.78625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:06:00+00:00","open":122.13,"high":122.13,"low":121.89,"close":121.89,"volume":552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":122.01},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:07:00+00:00","open":121.87,"high":121.88,"low":121.805,"close":121.805,"volume":894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":121.865625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:08:00+00:00","open":121.71,"high":121.97,"low":121.59,"close":121.59,"volume":1214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":121.807874},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:09:00+00:00","open":121.56,"high":121.56,"low":121.47,"close":121.47,"volume":917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":121.528571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:10:00+00:00","open":121.74,"high":121.74,"low":121.73,"close":121.73,"volume":556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":121.734759},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:11:00+00:00","open":121.535,"high":121.535,"low":121.415,"close":121.415,"volume":773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":121.458636},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:12:00+00:00","open":121.23,"high":121.23,"low":121.23,"close":121.23,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":121.23},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:13:00+00:00","open":121.49,"high":121.49,"low":121.49,"close":121.49,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":121.49},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:15:00+00:00","open":121.21,"high":121.21,"low":121.21,"close":121.21,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":121.21},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:16:00+00:00","open":121.38,"high":121.44,"low":121.38,"close":121.44,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":121.424},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:17:00+00:00","open":121.62,"high":121.63,"low":121.62,"close":121.63,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":121.626667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:18:00+00:00","open":121.705,"high":121.705,"low":121.485,"close":121.485,"volume":887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":121.595},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:19:00+00:00","open":121.11,"high":121.11,"low":120.93,"close":120.93,"volume":907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":121.033559},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:20:00+00:00","open":120.81,"high":120.85,"low":120.66,"close":120.85,"volume":1137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.783868},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:21:00+00:00","open":120.78,"high":120.78,"low":120.62,"close":120.76,"volume":1204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":120.707179},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:22:00+00:00","open":120.89,"high":120.91,"low":120.79,"close":120.91,"volume":1085,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":120.827},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:23:00+00:00","open":120.96,"high":121.13,"low":120.94,"close":121.13,"volume":823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":121.003605},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:24:00+00:00","open":121.05,"high":121.075,"low":120.9,"close":120.9,"volume":1298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":120.9695},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:25:00+00:00","open":120.74,"high":120.81,"low":120.74,"close":120.77,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":120.765192},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:26:00+00:00","open":121.04,"high":121.08,"low":121.04,"close":121.08,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":121.06},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:27:00+00:00","open":121.05,"high":121.05,"low":120.99,"close":120.99,"volume":1082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":121.026667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:29:00+00:00","open":121.18,"high":121.25,"low":121.18,"close":121.2,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":121.2025},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:30:00+00:00","open":121.1,"high":121.1,"low":121.1,"close":121.1,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":121.1},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:31:00+00:00","open":120.99,"high":120.99,"low":120.99,"close":120.99,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":120.99},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:32:00+00:00","open":121,"high":121,"low":120.795,"close":120.82,"volume":875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":120.876429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:33:00+00:00","open":121,"high":121,"low":121,"close":121,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":121},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:34:00+00:00","open":120.97,"high":121,"low":120.905,"close":120.905,"volume":797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.955933},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:35:00+00:00","open":120.7,"high":120.89,"low":120.7,"close":120.89,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.833588},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:36:00+00:00","open":120.94,"high":120.96,"low":120.89,"close":120.96,"volume":1180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":120.925843},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:37:00+00:00","open":120.7,"high":120.89,"low":120.7,"close":120.89,"volume":941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":120.753333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:38:00+00:00","open":120.76,"high":120.84,"low":120.76,"close":120.8,"volume":1236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":120.808182},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:39:00+00:00","open":120.71,"high":120.71,"low":120.5,"close":120.5,"volume":1485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":120.625385},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:40:00+00:00","open":120.68,"high":120.68,"low":120.63,"close":120.64,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":120.65},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:41:00+00:00","open":120.59,"high":120.59,"low":120.37,"close":120.49,"volume":2709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":120.42907},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:42:00+00:00","open":120.475,"high":120.93,"low":120.475,"close":120.93,"volume":1751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":120.731563},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:43:00+00:00","open":120.8,"high":120.87,"low":120.8,"close":120.84,"volume":1097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":120.821698},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:44:00+00:00","open":120.955,"high":120.955,"low":120.8,"close":120.8,"volume":722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":120.831},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:45:00+00:00","open":120.7,"high":121,"low":120.7,"close":121,"volume":522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":120.793625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:46:00+00:00","open":121.04,"high":121.18,"low":121.04,"close":121.18,"volume":813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":121.107641},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:47:00+00:00","open":121.02,"high":121.02,"low":120.91,"close":120.91,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.946957},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:48:00+00:00","open":120.88,"high":121.03,"low":120.88,"close":121.03,"volume":769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":120.925714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:49:00+00:00","open":121.025,"high":121.025,"low":120.925,"close":120.925,"volume":553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.951},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:50:00+00:00","open":120.8,"high":120.86,"low":120.63,"close":120.64,"volume":2741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":120.78359},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:51:00+00:00","open":120.76,"high":120.77,"low":120.75,"close":120.77,"volume":1010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":120.758722},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:52:00+00:00","open":120.7,"high":120.8,"low":120.68,"close":120.71,"volume":1672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":120.728773},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:53:00+00:00","open":120.73,"high":120.78,"low":120.73,"close":120.78,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.760918},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:54:00+00:00","open":121,"high":121,"low":120.61,"close":120.63,"volume":708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":120.671787},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:56:00+00:00","open":120.81,"high":120.81,"low":120.78,"close":120.78,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":120.798405},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:57:00+00:00","open":120.84,"high":120.84,"low":120.455,"close":120.455,"volume":649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":120.678},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:58:00+00:00","open":120.51,"high":120.67,"low":120.51,"close":120.67,"volume":1408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":120.581429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:59:00+00:00","open":120.55,"high":120.56,"low":120.5,"close":120.5,"volume":835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":120.534191},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:00:00+00:00","open":120.57,"high":120.875,"low":120.54,"close":120.875,"volume":5827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":120.741111},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:01:00+00:00","open":120.89,"high":121.31,"low":120.89,"close":121.31,"volume":1712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":121.15208},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:02:00+00:00","open":121.45,"high":121.65,"low":121.38,"close":121.38,"volume":1347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":121.535576},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:03:00+00:00","open":121.37,"high":121.37,"low":121.09,"close":121.09,"volume":1238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":121.178182},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:04:00+00:00","open":120.93,"high":120.93,"low":120.5,"close":120.5,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":120.741409},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:05:00+00:00","open":120.55,"high":120.77,"low":120.52,"close":120.52,"volume":1085,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":120.618446},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:06:00+00:00","open":120.39,"high":120.39,"low":120.17,"close":120.21,"volume":2377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":120.260263},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:07:00+00:00","open":120,"high":120,"low":119.5,"close":119.5,"volume":4818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":110,"vwap":119.891788},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:08:00+00:00","open":119.59,"high":119.59,"low":119.27,"close":119.48,"volume":1813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":119.322425},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:09:00+00:00","open":119.42,"high":119.42,"low":119.005,"close":119.005,"volume":2651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":119.184681},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:10:00+00:00","open":118.865,"high":119.05,"low":118.65,"close":118.98,"volume":2798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":118.864247},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:11:00+00:00","open":118.84,"high":119.29,"low":118.84,"close":119.29,"volume":3027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":119.006931},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:12:00+00:00","open":119.21,"high":119.38,"low":119.14,"close":119.37,"volume":2280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":119.268917},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:13:00+00:00","open":119.42,"high":119.57,"low":119.36,"close":119.36,"volume":2683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":119.457762},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:14:00+00:00","open":119.42,"high":119.42,"low":119.15,"close":119.15,"volume":1164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":119.327},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:15:00+00:00","open":119.22,"high":119.31,"low":119.07,"close":119.07,"volume":2288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":119.1975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:16:00+00:00","open":119.13,"high":119.13,"low":118.81,"close":118.84,"volume":1524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":118.93875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:17:00+00:00","open":118.82,"high":118.82,"low":118.61,"close":118.68,"volume":643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.688},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:18:00+00:00","open":118.665,"high":118.8,"low":118.665,"close":118.8,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.724603},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:19:00+00:00","open":119.3,"high":119.3,"low":119.25,"close":119.25,"volume":583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":119.283333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:20:00+00:00","open":119.47,"high":119.53,"low":119.33,"close":119.41,"volume":1163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":119.43005},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:21:00+00:00","open":119.49,"high":119.69,"low":119.47,"close":119.69,"volume":1824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":119.572625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:22:00+00:00","open":119.21,"high":119.21,"low":119.21,"close":119.21,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.21},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:23:00+00:00","open":119.22,"high":119.48,"low":119.22,"close":119.48,"volume":5529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":119.418079},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:24:00+00:00","open":119.46,"high":119.54,"low":119.31,"close":119.31,"volume":1735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":119.465294},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:25:00+00:00","open":119.3,"high":119.51,"low":119.3,"close":119.51,"volume":2373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":119.385238},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:26:00+00:00","open":119.54,"high":119.55,"low":119.43,"close":119.55,"volume":1602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":119.5025},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:27:00+00:00","open":119.7,"high":119.7,"low":119.53,"close":119.54,"volume":567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":119.599642},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:28:00+00:00","open":119.77,"high":119.91,"low":119.77,"close":119.86,"volume":1208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":119.847451},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:29:00+00:00","open":119.8,"high":120.2,"low":119.8,"close":120.16,"volume":7857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":120.131797},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:30:00+00:00","open":120.245,"high":120.8,"low":120.24,"close":120.8,"volume":2733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":120.394028},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:31:00+00:00","open":120.86,"high":121.09,"low":120.84,"close":121.09,"volume":2688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":120.959357},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:32:00+00:00","open":121.15,"high":121.36,"low":121.15,"close":121.295,"volume":2083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":121.279722},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:33:00+00:00","open":121.18,"high":121.3,"low":121.055,"close":121.055,"volume":1752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":121.199635},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:34:00+00:00","open":120.93,"high":121.89,"low":120.88,"close":121.41,"volume":2766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":121.216667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:35:00+00:00","open":121.32,"high":121.43,"low":120.975,"close":121,"volume":3028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":121.1246},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:36:00+00:00","open":121.06,"high":121.07,"low":120.99,"close":120.99,"volume":609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":121.0475},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:37:00+00:00","open":120.87,"high":120.88,"low":120.55,"close":120.55,"volume":1693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":120.695079},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:38:00+00:00","open":120.35,"high":120.48,"low":120.305,"close":120.305,"volume":2531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":120.350922},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:39:00+00:00","open":120.21,"high":120.48,"low":120.21,"close":120.35,"volume":2767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":120.384905},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:40:00+00:00","open":120.35,"high":120.67,"low":120.35,"close":120.67,"volume":2215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":120.599279},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:41:00+00:00","open":120.61,"high":120.925,"low":120.61,"close":120.88,"volume":1213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":120.7625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:42:00+00:00","open":120.84,"high":121.02,"low":120.84,"close":121.02,"volume":746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":120.906667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:43:00+00:00","open":121.2,"high":121.56,"low":121.2,"close":121.56,"volume":388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":121.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:44:00+00:00","open":121.58,"high":121.58,"low":121.43,"close":121.47,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":121.496667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:45:00+00:00","open":121.4,"high":121.43,"low":120.98,"close":121.11,"volume":2024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":121.145919},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:46:00+00:00","open":120.89,"high":121.035,"low":120.84,"close":120.91,"volume":1974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":120.929441},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:47:00+00:00","open":120.97,"high":120.99,"low":120.89,"close":120.9,"volume":1823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":120.945974},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:48:00+00:00","open":121.03,"high":121.15,"low":120.85,"close":121.05,"volume":2470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":121.041523},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:49:00+00:00","open":121.03,"high":121.1,"low":121,"close":121.08,"volume":1790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":121.046875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:50:00+00:00","open":121.08,"high":121.18,"low":121.08,"close":121.18,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":121.105},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:51:00+00:00","open":121.09,"high":121.09,"low":121.05,"close":121.07,"volume":666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":121.065},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:52:00+00:00","open":121.01,"high":121.01,"low":120.8,"close":120.8,"volume":1285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":120.958869},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:53:00+00:00","open":120.88,"high":120.99,"low":120.8,"close":120.99,"volume":1335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":120.853333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:54:00+00:00","open":120.94,"high":121.1,"low":120.91,"close":121.1,"volume":1418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":120.981125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:55:00+00:00","open":121.085,"high":121.085,"low":120.91,"close":121.08,"volume":1060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":121.001274},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:56:00+00:00","open":120.94,"high":120.98,"low":120.46,"close":120.47,"volume":1364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":120.802146},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:57:00+00:00","open":120.305,"high":120.405,"low":120.22,"close":120.32,"volume":2187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":120.308353},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:58:00+00:00","open":120.2,"high":120.24,"low":120.2,"close":120.24,"volume":755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.22},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:59:00+00:00","open":120.67,"high":121,"low":120.67,"close":121,"volume":5094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":120.819665},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:00:00+00:00","open":120.84,"high":121.25,"low":120.59,"close":120.88,"volume":3191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":120.878799},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:01:00+00:00","open":121.28,"high":121.42,"low":121.26,"close":121.285,"volume":1433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":121.326786},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:02:00+00:00","open":121.12,"high":121.12,"low":120.96,"close":120.96,"volume":2443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":121.067493},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:03:00+00:00","open":120.85,"high":120.895,"low":120.75,"close":120.76,"volume":898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.813673},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:04:00+00:00","open":120.9,"high":120.9,"low":120.87,"close":120.87,"volume":1098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.885},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:05:00+00:00","open":120.95,"high":120.96,"low":120.555,"close":120.76,"volume":2835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":120.806458},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:06:00+00:00","open":120.73,"high":120.79,"low":120.73,"close":120.79,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.76},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:07:00+00:00","open":120.75,"high":120.77,"low":120.73,"close":120.77,"volume":695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":120.750132},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:08:00+00:00","open":121.11,"high":121.11,"low":121.11,"close":121.11,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":121.11},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:09:00+00:00","open":121.25,"high":121.25,"low":121.25,"close":121.25,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":121.25},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:10:00+00:00","open":121.21,"high":121.21,"low":121.18,"close":121.18,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":121.1875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:11:00+00:00","open":121.04,"high":121.04,"low":120.99,"close":120.99,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":121.003944},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:12:00+00:00","open":121.1,"high":121.1,"low":121.05,"close":121.05,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":121.075},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:13:00+00:00","open":121.05,"high":121.055,"low":120.965,"close":120.965,"volume":3450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":121.016364},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:14:00+00:00","open":121.19,"high":121.205,"low":121.19,"close":121.205,"volume":974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":121.193},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:15:00+00:00","open":121.26,"high":121.49,"low":121.26,"close":121.44,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":121.396667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:16:00+00:00","open":121.41,"high":121.41,"low":120.86,"close":121.12,"volume":3137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":121.18752},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:17:00+00:00","open":121.16,"high":121.27,"low":121.15,"close":121.26,"volume":1482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":121.226923},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:18:00+00:00","open":121.27,"high":121.34,"low":121.115,"close":121.115,"volume":1005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":121.272143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:19:00+00:00","open":121.355,"high":121.41,"low":121.3,"close":121.38,"volume":2795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":121.360652},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:20:00+00:00","open":121.45,"high":121.73,"low":121.42,"close":121.73,"volume":2384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":121.5945},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:21:00+00:00","open":121.775,"high":121.9,"low":121.56,"close":121.56,"volume":3008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":121.775945},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:22:00+00:00","open":121.49,"high":121.7,"low":121.445,"close":121.7,"volume":5350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":121.531026},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:23:00+00:00","open":121.55,"high":121.94,"low":121.55,"close":121.94,"volume":1259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":121.791084},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:24:00+00:00","open":121.81,"high":121.83,"low":121.81,"close":121.83,"volume":759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":121.818},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:25:00+00:00","open":121.94,"high":122.07,"low":121.94,"close":122.07,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":122.005},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:26:00+00:00","open":122.23,"high":122.31,"low":122.2,"close":122.25,"volume":2131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":122.244375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:27:00+00:00","open":122.31,"high":122.38,"low":122.11,"close":122.24,"volume":5196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":122.25898},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:28:00+00:00","open":122.22,"high":122.5,"low":122.19,"close":122.485,"volume":7116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":122.331667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:29:00+00:00","open":122.48,"high":122.48,"low":121.77,"close":121.78,"volume":4802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":122.135599},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:30:00+00:00","open":121.84,"high":122.15,"low":121.55,"close":121.955,"volume":88331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":435,"vwap":121.937558},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:31:00+00:00","open":121.85,"high":122.16,"low":121.79,"close":121.79,"volume":9487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":122.001607},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:32:00+00:00","open":121.75,"high":122.29,"low":121.75,"close":122.22,"volume":4551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":122.070643},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:33:00+00:00","open":122.22,"high":122.315,"low":121.92,"close":122.05,"volume":2698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":122.186449},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:34:00+00:00","open":122.305,"high":122.37,"low":122.04,"close":122.16,"volume":10798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":122.201683},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:35:00+00:00","open":122.125,"high":122.14,"low":121.285,"close":121.4,"volume":6428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":121.529476},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:36:00+00:00","open":121.42,"high":121.55,"low":121.2,"close":121.44,"volume":4943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":121.447694},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:37:00+00:00","open":121.3,"high":121.45,"low":121.125,"close":121.2,"volume":5144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":121.301826},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:38:00+00:00","open":121.15,"high":121.53,"low":121.14,"close":121.41,"volume":6294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":121.24747},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:39:00+00:00","open":121.51,"high":121.55,"low":121.405,"close":121.41,"volume":2478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":121.485682},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:40:00+00:00","open":121.155,"high":121.49,"low":121.095,"close":121.12,"volume":6397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":121.226045},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:41:00+00:00","open":121.125,"high":121.39,"low":121.045,"close":121.39,"volume":3712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":121.180903},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:42:00+00:00","open":121.27,"high":121.33,"low":121.155,"close":121.27,"volume":1743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":121.240749},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:43:00+00:00","open":121.255,"high":121.34,"low":121,"close":121.34,"volume":7591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":121.189208},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:44:00+00:00","open":121.2,"high":121.28,"low":121.02,"close":121.22,"volume":6058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":121.158415},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:45:00+00:00","open":121.075,"high":121.15,"low":120.81,"close":121.05,"volume":3856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":120.981552},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:46:00+00:00","open":120.9,"high":121.08,"low":120.73,"close":121.04,"volume":4637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":120.946498},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:47:00+00:00","open":121.105,"high":121.16,"low":120.935,"close":121.07,"volume":5538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":121.058949},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:48:00+00:00","open":121,"high":121.22,"low":120.97,"close":121.005,"volume":4879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":121.084655},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:49:00+00:00","open":120.93,"high":120.98,"low":120.8,"close":120.83,"volume":1913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":120.876679},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:50:00+00:00","open":120.56,"high":121.065,"low":120.105,"close":120.21,"volume":11994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":120.439002},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:51:00+00:00","open":120.27,"high":120.36,"low":120.11,"close":120.22,"volume":9684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":120.23095},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:52:00+00:00","open":120.185,"high":120.26,"low":120.02,"close":120.02,"volume":12537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":120.127821},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:53:00+00:00","open":120.005,"high":120.09,"low":119.64,"close":120.01,"volume":14870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":162,"vwap":119.909166},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:54:00+00:00","open":120.005,"high":120.42,"low":119.905,"close":120.11,"volume":8679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":120.29379},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:55:00+00:00","open":120,"high":120.29,"low":119.83,"close":119.89,"volume":6261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":141,"vwap":120.014862},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:56:00+00:00","open":119.865,"high":120.085,"low":119.66,"close":120.06,"volume":5749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":119.973636},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:57:00+00:00","open":119.93,"high":120.2,"low":119.93,"close":120.18,"volume":6578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":120.083739},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:58:00+00:00","open":120.405,"high":120.58,"low":120.38,"close":120.55,"volume":8530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":126,"vwap":120.468075},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:59:00+00:00","open":120.56,"high":120.72,"low":120.42,"close":120.605,"volume":22759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":784,"vwap":120.577827},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T20:04:00+00:00","open":121.22,"high":121.22,"low":121.22,"close":121.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":121.22},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-19T20:05:00+00:00","open":121,"high":121,"low":121,"close":121,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":121},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T12:02:00+00:00","open":118.25,"high":118.25,"low":118.25,"close":118.25,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.25},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T12:04:00+00:00","open":117.04,"high":117.04,"low":117.04,"close":117.04,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.04},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T12:10:00+00:00","open":116.97,"high":116.97,"low":116.97,"close":116.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.97},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T12:11:00+00:00","open":116.64,"high":116.67,"low":116.64,"close":116.67,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.655},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T12:13:00+00:00","open":116.32,"high":116.32,"low":116.32,"close":116.32,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.32},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T12:20:00+00:00","open":116.15,"high":116.15,"low":116.15,"close":116.15,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.15},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T12:21:00+00:00","open":116.68,"high":116.68,"low":116.68,"close":116.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.68},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T12:30:00+00:00","open":116.5,"high":116.53,"low":116.41,"close":116.41,"volume":813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.48875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T12:37:00+00:00","open":116.5,"high":116.5,"low":116.5,"close":116.5,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.5},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T12:42:00+00:00","open":117.52,"high":117.52,"low":117.52,"close":117.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.52},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:05:00+00:00","open":119.35,"high":119.35,"low":119.35,"close":119.35,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.35},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:07:00+00:00","open":119.29,"high":119.29,"low":119.29,"close":119.29,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.29},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:22:00+00:00","open":119.1,"high":119.11,"low":119.1,"close":119.11,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.105},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:27:00+00:00","open":118.96,"high":119.23,"low":118.96,"close":119.23,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.0425},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:28:00+00:00","open":119.33,"high":119.34,"low":119.33,"close":119.34,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.335},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:30:00+00:00","open":119.65,"high":121.77,"low":119.45,"close":120.575,"volume":13066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":145,"vwap":120.596795},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:31:00+00:00","open":120.5,"high":123.09,"low":120.5,"close":123.09,"volume":10524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":128,"vwap":122.100657},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:32:00+00:00","open":123.15,"high":123.29,"low":122.44,"close":122.95,"volume":11277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":122.767619},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:33:00+00:00","open":122.68,"high":122.68,"low":121.21,"close":121.7,"volume":11204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":139,"vwap":121.927941},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:34:00+00:00","open":121.59,"high":122.06,"low":121.23,"close":121.89,"volume":5121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":121.570905},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:35:00+00:00","open":121.39,"high":123.41,"low":120.945,"close":123.41,"volume":8633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":91,"vwap":122.216224},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:36:00+00:00","open":123.215,"high":123.82,"low":122.99,"close":123.27,"volume":8092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":134,"vwap":123.453691},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:37:00+00:00","open":123.06,"high":123.73,"low":122.885,"close":123.07,"volume":7977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":123.340378},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:38:00+00:00","open":122.8,"high":123.8,"low":122.31,"close":123,"volume":9428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":123.216859},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:39:00+00:00","open":123.15,"high":123.49,"low":122.785,"close":122.785,"volume":7696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":123.222218},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:40:00+00:00","open":122.695,"high":122.74,"low":121.685,"close":122.06,"volume":11294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":122.138575},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:41:00+00:00","open":122.02,"high":123.35,"low":121.535,"close":122.65,"volume":8259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":122.429552},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:42:00+00:00","open":122.55,"high":123.04,"low":122,"close":122.19,"volume":6217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":122.516071},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:43:00+00:00","open":121.87,"high":122.14,"low":121.65,"close":122.01,"volume":3800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":121.932745},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:44:00+00:00","open":122.12,"high":122.465,"low":121.88,"close":122.2,"volume":8626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":122.180741},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:45:00+00:00","open":121.9,"high":122.78,"low":120.2,"close":120.41,"volume":10593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":121.406708},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:46:00+00:00","open":120.74,"high":120.765,"low":119.685,"close":120.57,"volume":8086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":120.27344},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:47:00+00:00","open":119.97,"high":120.145,"low":119.47,"close":119.76,"volume":4305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":119.855429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:48:00+00:00","open":119.95,"high":120.465,"low":119.17,"close":119.35,"volume":5748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":119.541119},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:49:00+00:00","open":119.175,"high":119.89,"low":118.515,"close":119.59,"volume":20557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":149,"vwap":119.251385},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:50:00+00:00","open":119.47,"high":119.81,"low":118.77,"close":119.81,"volume":4817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":119.26217},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:51:00+00:00","open":119.83,"high":119.875,"low":118.2,"close":119.09,"volume":6660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":104,"vwap":118.956707},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:52:00+00:00","open":119.06,"high":119.28,"low":117.98,"close":118.13,"volume":7489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":127,"vwap":118.474574},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:53:00+00:00","open":117.72,"high":119.15,"low":117.45,"close":118.71,"volume":7609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":118.005397},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:54:00+00:00","open":118.365,"high":119.43,"low":118.365,"close":119.43,"volume":4739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":118.789172},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:55:00+00:00","open":119.62,"high":120.56,"low":119.03,"close":120.56,"volume":7277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":119.545026},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:56:00+00:00","open":120.44,"high":120.95,"low":119,"close":119.01,"volume":7259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":94,"vwap":120.160995},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:57:00+00:00","open":118.98,"high":119.36,"low":118.4,"close":118.74,"volume":9887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":120,"vwap":118.88149},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:58:00+00:00","open":118.65,"high":119.28,"low":118.46,"close":119.28,"volume":13009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":118.935671},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:59:00+00:00","open":119.29,"high":119.51,"low":118.74,"close":118.96,"volume":11137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":96,"vwap":119.171611},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:00:00+00:00","open":119.12,"high":120.16,"low":118.915,"close":119.92,"volume":20488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":181,"vwap":119.737363},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:01:00+00:00","open":119.66,"high":120.3,"low":119.39,"close":119.45,"volume":9172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":119.948148},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:02:00+00:00","open":119.86,"high":120.07,"low":118.68,"close":118.68,"volume":6786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":119.510775},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:03:00+00:00","open":118.67,"high":119.57,"low":118.465,"close":119.57,"volume":7167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":118.84651},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:04:00+00:00","open":119.37,"high":119.68,"low":118.955,"close":119.43,"volume":7083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":119.32233},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:05:00+00:00","open":119.1,"high":119.685,"low":118.85,"close":119.65,"volume":5571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":119.305705},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:06:00+00:00","open":119.49,"high":120.66,"low":119.26,"close":120.36,"volume":7362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":120.001615},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:07:00+00:00","open":120.18,"high":120.97,"low":120.03,"close":120.97,"volume":4799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":120.375867},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:08:00+00:00","open":120.73,"high":121,"low":119.66,"close":120.33,"volume":4534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":120.44041},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:09:00+00:00","open":120.5,"high":121.29,"low":120.32,"close":121.28,"volume":3629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":120.793333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:10:00+00:00","open":121.33,"high":121.62,"low":120.84,"close":121.335,"volume":5608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":121.283645},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:11:00+00:00","open":121.425,"high":121.82,"low":120.97,"close":121.11,"volume":6649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":121.416956},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:12:00+00:00","open":121.02,"high":121.875,"low":121.02,"close":121.57,"volume":1938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":121.454063},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:13:00+00:00","open":121.84,"high":122.49,"low":121.84,"close":122.16,"volume":5601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":122.206412},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:14:00+00:00","open":122.4,"high":122.4,"low":121.56,"close":121.6,"volume":3493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":122.115741},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:15:00+00:00","open":121.2,"high":122.02,"low":120.585,"close":120.64,"volume":8322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":121.355648},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:16:00+00:00","open":120.58,"high":120.92,"low":120.12,"close":120.12,"volume":6699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":120.577643},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:17:00+00:00","open":120.04,"high":120.36,"low":119.88,"close":120.155,"volume":6519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":120.195536},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:18:00+00:00","open":120.51,"high":120.55,"low":119.93,"close":119.93,"volume":3087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":120.251485},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:19:00+00:00","open":119.975,"high":120.15,"low":119.61,"close":119.76,"volume":6101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":119.879213},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:20:00+00:00","open":119.56,"high":121.99,"low":119.56,"close":121.33,"volume":8865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":120.953212},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:21:00+00:00","open":121.32,"high":121.92,"low":120.95,"close":121.42,"volume":4559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":121.30275},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:22:00+00:00","open":121.12,"high":122,"low":120.99,"close":121.99,"volume":4447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":121.471636},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:23:00+00:00","open":121.99,"high":122.5,"low":121.48,"close":122.5,"volume":4985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":121.964231},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:24:00+00:00","open":122.51,"high":122.74,"low":122.12,"close":122.44,"volume":6702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":122.427294},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:25:00+00:00","open":122.4,"high":122.47,"low":121.96,"close":121.97,"volume":4353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":122.0944},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:26:00+00:00","open":122.23,"high":122.23,"low":121.54,"close":121.54,"volume":2804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":121.822857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:27:00+00:00","open":121.36,"high":121.82,"low":121,"close":121.26,"volume":1935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":121.288384},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:28:00+00:00","open":121.75,"high":122.08,"low":121.24,"close":121.375,"volume":3824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":121.672543},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:29:00+00:00","open":121.375,"high":121.67,"low":120.965,"close":121.39,"volume":2264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":121.230364},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:30:00+00:00","open":121.38,"high":121.75,"low":121.06,"close":121.345,"volume":2214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":121.4525},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:31:00+00:00","open":120.74,"high":121.46,"low":120.74,"close":121.46,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":121.16375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:32:00+00:00","open":121.61,"high":122,"low":121.42,"close":121.79,"volume":3884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":121.723063},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:33:00+00:00","open":121.92,"high":122.2,"low":121.92,"close":122.06,"volume":2820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":122.027081},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:34:00+00:00","open":122.23,"high":122.55,"low":121.3,"close":121.3,"volume":4838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":122.170666},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:35:00+00:00","open":121.16,"high":122.035,"low":121.16,"close":122.03,"volume":2024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":121.707083},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:36:00+00:00","open":121.88,"high":122.49,"low":121.86,"close":122.34,"volume":5381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":122.231641},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:37:00+00:00","open":122.38,"high":122.69,"low":122.01,"close":122.43,"volume":4295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":122.316608},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:38:00+00:00","open":122.41,"high":122.645,"low":122.04,"close":122.39,"volume":3579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":122.314056},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:39:00+00:00","open":122.59,"high":123.505,"low":122.56,"close":123.32,"volume":7220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":123.129023},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:40:00+00:00","open":123.45,"high":123.45,"low":122.86,"close":122.99,"volume":2348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":123.141786},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:41:00+00:00","open":123.32,"high":123.37,"low":122.85,"close":122.85,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":123.192143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:42:00+00:00","open":122.95,"high":123.68,"low":122.95,"close":123.68,"volume":1986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":123.308667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:43:00+00:00","open":123.57,"high":123.84,"low":123.375,"close":123.375,"volume":3435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":123.6482},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:44:00+00:00","open":123.34,"high":123.87,"low":123.34,"close":123.85,"volume":2504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":123.621176},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:45:00+00:00","open":123.82,"high":123.88,"low":123.53,"close":123.685,"volume":2703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":123.7449},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:46:00+00:00","open":123.415,"high":123.555,"low":122.88,"close":123.555,"volume":4188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":123.270174},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:47:00+00:00","open":123.785,"high":123.85,"low":122.99,"close":123.01,"volume":2061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":123.374176},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:48:00+00:00","open":123.135,"high":123.49,"low":122.9,"close":122.94,"volume":4053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":123.200262},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:49:00+00:00","open":122.66,"high":122.97,"low":122.48,"close":122.81,"volume":2909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":122.743463},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:50:00+00:00","open":122.99,"high":122.99,"low":122.47,"close":122.49,"volume":3340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":122.677882},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:51:00+00:00","open":122.85,"high":122.88,"low":122.27,"close":122.27,"volume":2246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":122.534552},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:52:00+00:00","open":122.34,"high":122.975,"low":122.34,"close":122.85,"volume":2303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":122.71475},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:53:00+00:00","open":122.99,"high":123.44,"low":122.775,"close":122.775,"volume":2136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":123.046032},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:54:00+00:00","open":122.66,"high":122.66,"low":122.11,"close":122.13,"volume":2904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":122.334484},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:55:00+00:00","open":122.52,"high":122.76,"low":122.17,"close":122.76,"volume":2267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":122.444286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:56:00+00:00","open":122.62,"high":122.69,"low":122.515,"close":122.515,"volume":2179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":122.593846},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:57:00+00:00","open":122.5,"high":122.65,"low":122.26,"close":122.31,"volume":3164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":122.41361},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:58:00+00:00","open":122.6,"high":122.6,"low":122.08,"close":122.29,"volume":1192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":122.279545},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:59:00+00:00","open":122.555,"high":122.91,"low":122.54,"close":122.91,"volume":1950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":122.740357},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:00:00+00:00","open":123,"high":123.09,"low":122.97,"close":123.09,"volume":1913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":123.014377},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:01:00+00:00","open":123.21,"high":124.31,"low":123.11,"close":124.21,"volume":14427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":138,"vwap":123.814221},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:02:00+00:00","open":124.23,"high":124.43,"low":123.89,"close":123.95,"volume":7350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":124.201665},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:03:00+00:00","open":123.89,"high":124.23,"low":123.81,"close":124.04,"volume":2993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":123.985893},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:04:00+00:00","open":124.18,"high":124.185,"low":123.77,"close":124.02,"volume":3204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":124.000657},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:05:00+00:00","open":124.01,"high":124.01,"low":122.755,"close":122.76,"volume":3163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":123.312836},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:06:00+00:00","open":122.545,"high":123.16,"low":122.52,"close":122.75,"volume":4423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":122.874846},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:07:00+00:00","open":123,"high":123,"low":122.545,"close":122.65,"volume":1555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":122.667308},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:08:00+00:00","open":122.735,"high":122.82,"low":122.39,"close":122.39,"volume":2645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":122.611154},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:09:00+00:00","open":122.66,"high":122.66,"low":122.095,"close":122.49,"volume":3258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":122.452998},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:10:00+00:00","open":122.32,"high":122.65,"low":122,"close":122.13,"volume":3044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":122.383333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:11:00+00:00","open":121.73,"high":121.81,"low":121.56,"close":121.81,"volume":2309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":121.65375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:12:00+00:00","open":121.61,"high":122.21,"low":121.485,"close":122.21,"volume":4810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":121.737273},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:13:00+00:00","open":122.29,"high":122.48,"low":122.26,"close":122.35,"volume":3465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":122.331646},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:14:00+00:00","open":122.71,"high":122.87,"low":122.35,"close":122.35,"volume":4030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":122.591276},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:15:00+00:00","open":122.36,"high":122.71,"low":122,"close":122.7,"volume":4001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":122.365831},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:16:00+00:00","open":122.74,"high":122.79,"low":122.24,"close":122.47,"volume":3945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":122.480202},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:17:00+00:00","open":122.55,"high":122.64,"low":122.145,"close":122.2,"volume":2542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":122.400024},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:18:00+00:00","open":122.34,"high":122.52,"low":122.125,"close":122.48,"volume":3220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":122.348548},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:19:00+00:00","open":122.48,"high":122.535,"low":122.3,"close":122.3,"volume":3055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":122.448973},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:20:00+00:00","open":122.075,"high":122.14,"low":121.63,"close":121.715,"volume":2093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":121.877333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:21:00+00:00","open":121.815,"high":121.825,"low":121.52,"close":121.61,"volume":1559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":121.714167},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:22:00+00:00","open":121.565,"high":121.615,"low":121.47,"close":121.47,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":121.5425},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:23:00+00:00","open":121.49,"high":121.58,"low":121.41,"close":121.41,"volume":1340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":121.507273},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:24:00+00:00","open":121.295,"high":121.51,"low":121.11,"close":121.37,"volume":2956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":121.327},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:25:00+00:00","open":121.31,"high":121.34,"low":120.88,"close":120.88,"volume":1302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":121.1385},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:26:00+00:00","open":121.08,"high":121.38,"low":121.08,"close":121.38,"volume":1003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":121.143333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:27:00+00:00","open":121.25,"high":121.64,"low":121.21,"close":121.515,"volume":2817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":121.466352},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:28:00+00:00","open":121.54,"high":121.675,"low":121.34,"close":121.34,"volume":3189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":121.554432},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:29:00+00:00","open":121.42,"high":121.75,"low":121.325,"close":121.465,"volume":2230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":121.557432},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:30:00+00:00","open":121.515,"high":121.79,"low":121.385,"close":121.4,"volume":2447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":121.612753},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:31:00+00:00","open":121.51,"high":121.51,"low":121.085,"close":121.17,"volume":1722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":121.254167},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:32:00+00:00","open":121.18,"high":121.375,"low":120.92,"close":121.375,"volume":2291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":121.11082},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:33:00+00:00","open":121.42,"high":121.42,"low":120.565,"close":120.74,"volume":3414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":120.824906},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:34:00+00:00","open":120.435,"high":120.63,"low":120.3,"close":120.57,"volume":2850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":120.429318},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:35:00+00:00","open":120.52,"high":120.67,"low":120.495,"close":120.51,"volume":2674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":120.590205},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:36:00+00:00","open":120.3,"high":120.42,"low":120.225,"close":120.39,"volume":3091,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":120.319301},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:37:00+00:00","open":120.46,"high":120.46,"low":120.21,"close":120.4,"volume":2248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":120.376316},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:38:00+00:00","open":120.41,"high":120.41,"low":119.88,"close":119.88,"volume":3090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":120.131304},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:39:00+00:00","open":119.83,"high":119.84,"low":119.64,"close":119.65,"volume":1246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":119.732},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:40:00+00:00","open":119.58,"high":119.86,"low":119.58,"close":119.835,"volume":2764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":119.748235},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:41:00+00:00","open":119.77,"high":119.97,"low":119.77,"close":119.88,"volume":2184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":119.889433},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:42:00+00:00","open":119.98,"high":120.3,"low":119.98,"close":120.3,"volume":1631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":120.124583},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:43:00+00:00","open":120.19,"high":120.19,"low":119.97,"close":119.97,"volume":1404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":120.018182},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:44:00+00:00","open":119.96,"high":120.01,"low":119.78,"close":119.82,"volume":3001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":119.896354},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:45:00+00:00","open":119.68,"high":119.78,"low":119.47,"close":119.47,"volume":3054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":119.62134},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:46:00+00:00","open":119.42,"high":119.42,"low":119.23,"close":119.23,"volume":2572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":119.293095},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:47:00+00:00","open":119.49,"high":120.32,"low":119.49,"close":120.32,"volume":3463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":119.956114},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:48:00+00:00","open":120.435,"high":120.75,"low":120.33,"close":120.74,"volume":4010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":120.52874},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:49:00+00:00","open":120.8,"high":120.88,"low":120.245,"close":120.245,"volume":3700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":120.61572},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:50:00+00:00","open":120.235,"high":120.505,"low":120.14,"close":120.4,"volume":2625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":120.356731},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:51:00+00:00","open":120.26,"high":120.925,"low":120.26,"close":120.925,"volume":3117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":120.556558},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:52:00+00:00","open":120.99,"high":121.145,"low":120.835,"close":120.91,"volume":2264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":120.97372},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:53:00+00:00","open":120.89,"high":121.02,"low":120.785,"close":120.785,"volume":3325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":120.859095},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:54:00+00:00","open":120.78,"high":121.005,"low":120.76,"close":120.95,"volume":2987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":120.852135},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:55:00+00:00","open":120.865,"high":121.02,"low":120.865,"close":120.95,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":120.9462},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:56:00+00:00","open":120.91,"high":121.025,"low":120.91,"close":120.99,"volume":1024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.969},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:57:00+00:00","open":120.95,"high":121.05,"low":120.95,"close":121,"volume":1350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":121.018077},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:58:00+00:00","open":121.18,"high":121.18,"low":121.18,"close":121.18,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":121.18},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:59:00+00:00","open":121.135,"high":121.2,"low":121.135,"close":121.2,"volume":797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":121.145171},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:00:00+00:00","open":121.405,"high":121.405,"low":121.05,"close":121.05,"volume":843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":121.168333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:01:00+00:00","open":121.17,"high":121.17,"low":120.975,"close":121.01,"volume":826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":121.035714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:02:00+00:00","open":121.12,"high":121.52,"low":121.12,"close":121.47,"volume":533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":121.3075},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:03:00+00:00","open":121.46,"high":121.58,"low":121.46,"close":121.495,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":121.507},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:04:00+00:00","open":121.23,"high":121.29,"low":120.96,"close":120.96,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":121.175},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:05:00+00:00","open":121.32,"high":121.32,"low":120.91,"close":120.91,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":121.182059},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:06:00+00:00","open":120.96,"high":120.96,"low":120.765,"close":120.765,"volume":745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":120.817},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:07:00+00:00","open":120.66,"high":120.72,"low":120.585,"close":120.595,"volume":1408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":120.642917},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:08:00+00:00","open":120.56,"high":121.12,"low":120.55,"close":121.12,"volume":922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":120.731667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:09:00+00:00","open":121.06,"high":121.06,"low":120.965,"close":120.965,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":121.026667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:10:00+00:00","open":121.33,"high":121.33,"low":120.77,"close":120.77,"volume":1430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":121.1825},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:11:00+00:00","open":120.92,"high":121.345,"low":120.92,"close":121.24,"volume":1768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":121.089734},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:12:00+00:00","open":121.21,"high":121.23,"low":121.18,"close":121.18,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":121.20875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:14:00+00:00","open":120.61,"high":120.61,"low":120.61,"close":120.61,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":120.61},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:15:00+00:00","open":120.7,"high":120.93,"low":120.7,"close":120.925,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.8525},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:16:00+00:00","open":120.54,"high":120.58,"low":120.54,"close":120.58,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":120.56},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:17:00+00:00","open":120.6,"high":120.71,"low":120.47,"close":120.71,"volume":1179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":120.540714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:18:00+00:00","open":120.82,"high":120.975,"low":120.82,"close":120.97,"volume":1084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":120.886429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:19:00+00:00","open":120.88,"high":120.93,"low":120.88,"close":120.93,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.905},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:20:00+00:00","open":120.97,"high":120.97,"low":120.85,"close":120.85,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":120.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:21:00+00:00","open":121.08,"high":121.19,"low":121.08,"close":121.19,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":121.135},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:22:00+00:00","open":121.455,"high":121.495,"low":121.13,"close":121.13,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":121.376667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:23:00+00:00","open":121.57,"high":121.75,"low":121.55,"close":121.55,"volume":1195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":121.639066},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:24:00+00:00","open":121.645,"high":121.66,"low":121.62,"close":121.66,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":121.646},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:25:00+00:00","open":121.37,"high":121.45,"low":121.21,"close":121.3,"volume":1456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":121.34},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:26:00+00:00","open":121.54,"high":121.54,"low":121.48,"close":121.48,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":121.504},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:27:00+00:00","open":121.45,"high":121.45,"low":121.37,"close":121.37,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":121.423333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:28:00+00:00","open":121.15,"high":121.32,"low":121.15,"close":121.32,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":121.263333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:29:00+00:00","open":121.29,"high":121.3,"low":121.18,"close":121.23,"volume":1912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":121.228438},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:30:00+00:00","open":121.17,"high":121.17,"low":120.61,"close":120.64,"volume":1822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":120.919194},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:31:00+00:00","open":120.75,"high":120.75,"low":120.57,"close":120.57,"volume":908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":120.5975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:32:00+00:00","open":120.51,"high":120.51,"low":120.51,"close":120.51,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.51},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:33:00+00:00","open":120.4,"high":120.58,"low":120.4,"close":120.58,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.49},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:34:00+00:00","open":120.69,"high":120.86,"low":120.69,"close":120.86,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":120.764167},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:35:00+00:00","open":120.9,"high":120.9,"low":120.9,"close":120.9,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":120.9},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:36:00+00:00","open":121,"high":121,"low":120.89,"close":120.95,"volume":1386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":120.915},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:37:00+00:00","open":120.955,"high":120.955,"low":120.9,"close":120.95,"volume":783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":120.92625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:38:00+00:00","open":120.75,"high":120.78,"low":120.75,"close":120.78,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":120.765},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:39:00+00:00","open":120.8,"high":120.98,"low":120.8,"close":120.98,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.908871},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:40:00+00:00","open":121.07,"high":121.29,"low":121.07,"close":121.29,"volume":545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":121.18},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:41:00+00:00","open":121.17,"high":121.17,"low":121.17,"close":121.17,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":121.17},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:43:00+00:00","open":121.26,"high":121.26,"low":121.26,"close":121.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":121.26},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:44:00+00:00","open":121.24,"high":121.27,"low":121.24,"close":121.27,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":121.255},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:45:00+00:00","open":121.17,"high":121.17,"low":120.98,"close":121.07,"volume":3174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":121.059711},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:46:00+00:00","open":121.06,"high":121.15,"low":121.06,"close":121.15,"volume":2145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":121.111282},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:47:00+00:00","open":121.45,"high":121.52,"low":121.45,"close":121.52,"volume":669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":121.485},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:49:00+00:00","open":121.12,"high":121.53,"low":121.12,"close":121.41,"volume":1069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":121.282393},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:51:00+00:00","open":121.3,"high":121.3,"low":121.3,"close":121.3,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":121.3},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:52:00+00:00","open":121.285,"high":121.285,"low":121.14,"close":121.175,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":121.18625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:53:00+00:00","open":121.24,"high":121.255,"low":121.24,"close":121.255,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":121.245},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:54:00+00:00","open":121.28,"high":121.33,"low":121.28,"close":121.33,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":121.30549},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:55:00+00:00","open":121.4,"high":121.4,"low":121.4,"close":121.4,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":121.4},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:57:00+00:00","open":121.54,"high":121.83,"low":121.54,"close":121.83,"volume":2156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":121.776487},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:59:00+00:00","open":121.78,"high":121.91,"low":121.78,"close":121.91,"volume":1054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":121.894211},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:02:00+00:00","open":121.51,"high":121.51,"low":121.51,"close":121.51,"volume":384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":121.51},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:03:00+00:00","open":121.45,"high":121.62,"low":121.45,"close":121.53,"volume":2392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":121.509048},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:04:00+00:00","open":121.59,"high":121.785,"low":121.59,"close":121.75,"volume":1518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":121.642381},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:05:00+00:00","open":121.58,"high":121.58,"low":121.58,"close":121.58,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":121.58},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:06:00+00:00","open":121.54,"high":121.54,"low":121.36,"close":121.36,"volume":816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":121.47},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:07:00+00:00","open":121.6,"high":121.6,"low":121.6,"close":121.6,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":121.6},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:08:00+00:00","open":121.49,"high":121.49,"low":121.275,"close":121.29,"volume":841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":121.3625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:09:00+00:00","open":121.41,"high":121.41,"low":121.41,"close":121.41,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":121.41},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:10:00+00:00","open":121.49,"high":121.49,"low":121.49,"close":121.49,"volume":907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":121.49},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:15:00+00:00","open":121.52,"high":121.52,"low":121.49,"close":121.49,"volume":810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":121.515595},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:16:00+00:00","open":121.03,"high":121.03,"low":120.865,"close":120.865,"volume":464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.9475},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:17:00+00:00","open":120.87,"high":120.87,"low":120.87,"close":120.87,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":120.87},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:21:00+00:00","open":120.94,"high":121.02,"low":120.94,"close":121.02,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.987742},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:22:00+00:00","open":120.99,"high":120.99,"low":120.975,"close":120.975,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.9825},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:25:00+00:00","open":120.87,"high":120.87,"low":120.87,"close":120.87,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":120.87},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:26:00+00:00","open":120.73,"high":120.74,"low":120.73,"close":120.74,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.735},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:27:00+00:00","open":120.75,"high":120.75,"low":120.75,"close":120.75,"volume":272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":120.75},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:29:00+00:00","open":120.82,"high":120.83,"low":120.82,"close":120.83,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":120.823333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:30:00+00:00","open":120.865,"high":120.865,"low":120.63,"close":120.63,"volume":285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.7475},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:32:00+00:00","open":120.76,"high":120.76,"low":120.76,"close":120.76,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":120.76},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:33:00+00:00","open":120.69,"high":120.69,"low":120.69,"close":120.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":120.69},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:36:00+00:00","open":120.69,"high":120.69,"low":120.68,"close":120.68,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.6875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:37:00+00:00","open":120.71,"high":120.73,"low":120.6,"close":120.61,"volume":741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":120.641667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:38:00+00:00","open":120.7,"high":120.7,"low":120.69,"close":120.69,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":120.692513},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:39:00+00:00","open":120.845,"high":120.845,"low":120.84,"close":120.84,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":120.8425},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:40:00+00:00","open":120.725,"high":120.725,"low":120.725,"close":120.725,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":120.725},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:41:00+00:00","open":120.75,"high":120.75,"low":120.75,"close":120.75,"volume":464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":120.75},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:42:00+00:00","open":120.68,"high":120.695,"low":120.68,"close":120.695,"volume":372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.688333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:43:00+00:00","open":120.735,"high":120.75,"low":120.72,"close":120.75,"volume":522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.732},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:47:00+00:00","open":121.175,"high":121.175,"low":121.175,"close":121.175,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":121.175},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:48:00+00:00","open":121.23,"high":121.23,"low":121.17,"close":121.17,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":121.195424},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:50:00+00:00","open":121.11,"high":121.29,"low":121.11,"close":121.29,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":121.218},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:51:00+00:00","open":121.32,"high":121.32,"low":121.23,"close":121.23,"volume":462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":121.261667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:52:00+00:00","open":121.29,"high":121.33,"low":121.29,"close":121.33,"volume":476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":121.302488},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:53:00+00:00","open":121.32,"high":121.32,"low":121.32,"close":121.32,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":121.32},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:54:00+00:00","open":121.34,"high":121.34,"low":121.34,"close":121.34,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":121.34},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:58:00+00:00","open":121.38,"high":121.38,"low":121.14,"close":121.14,"volume":1310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":121.338462},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:00:00+00:00","open":121.06,"high":121.08,"low":120.985,"close":120.99,"volume":942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":121.012857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:01:00+00:00","open":120.94,"high":120.94,"low":120.94,"close":120.94,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":120.94},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:02:00+00:00","open":120.86,"high":120.86,"low":120.685,"close":120.685,"volume":369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":120.743333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:03:00+00:00","open":120.75,"high":120.75,"low":120.72,"close":120.72,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":120.735},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:04:00+00:00","open":120.63,"high":120.72,"low":120.62,"close":120.72,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":120.654118},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:05:00+00:00","open":120.69,"high":120.69,"low":120.28,"close":120.41,"volume":1232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":120.500009},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:06:00+00:00","open":120.395,"high":120.395,"low":120.16,"close":120.16,"volume":335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":120.308333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:07:00+00:00","open":120.06,"high":120.18,"low":119.96,"close":119.96,"volume":1128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":120.017857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:08:00+00:00","open":119.72,"high":119.78,"low":119.72,"close":119.78,"volume":407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.75},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:09:00+00:00","open":119.81,"high":119.81,"low":119.81,"close":119.81,"volume":515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":119.81},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:10:00+00:00","open":119.875,"high":119.875,"low":119.71,"close":119.71,"volume":920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":119.742351},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:11:00+00:00","open":119.62,"high":119.86,"low":119.62,"close":119.86,"volume":1074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":119.71},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:12:00+00:00","open":119.99,"high":119.99,"low":119.99,"close":119.99,"volume":815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":119.99},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:15:00+00:00","open":120.2,"high":120.2,"low":120.2,"close":120.2,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":120.2},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:16:00+00:00","open":119.75,"high":119.75,"low":119.52,"close":119.52,"volume":787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":119.593189},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:17:00+00:00","open":119.51,"high":119.51,"low":119.51,"close":119.51,"volume":556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":119.51},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:18:00+00:00","open":119.92,"high":120.12,"low":119.92,"close":120.12,"volume":593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":120.02},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:19:00+00:00","open":120.115,"high":120.17,"low":120.115,"close":120.17,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":120.14375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:20:00+00:00","open":120.255,"high":120.31,"low":120.255,"close":120.31,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":120.2825},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:21:00+00:00","open":120.34,"high":120.34,"low":120.295,"close":120.295,"volume":294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.3175},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:22:00+00:00","open":120.36,"high":120.4,"low":120.2,"close":120.2,"volume":558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.322},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:23:00+00:00","open":120.28,"high":120.28,"low":120.06,"close":120.07,"volume":1480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":120.186801},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:24:00+00:00","open":120.16,"high":120.16,"low":120.16,"close":120.16,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":120.16},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:26:00+00:00","open":120.09,"high":120.09,"low":120.09,"close":120.09,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":120.09},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:27:00+00:00","open":119.92,"high":119.92,"low":119.92,"close":119.92,"volume":661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":119.92},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:28:00+00:00","open":119.85,"high":119.98,"low":119.85,"close":119.98,"volume":524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.931282},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:30:00+00:00","open":120.08,"high":120.08,"low":119.96,"close":119.96,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.04375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:31:00+00:00","open":119.97,"high":119.97,"low":119.97,"close":119.97,"volume":686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.97},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:32:00+00:00","open":119.9,"high":119.9,"low":119.8,"close":119.8,"volume":1181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.834545},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:36:00+00:00","open":119.38,"high":119.73,"low":119.38,"close":119.73,"volume":1103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":119.43},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:37:00+00:00","open":119.825,"high":119.825,"low":119.79,"close":119.79,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.801667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:38:00+00:00","open":119.72,"high":119.72,"low":119.68,"close":119.68,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.706667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:39:00+00:00","open":119.76,"high":119.83,"low":119.76,"close":119.83,"volume":986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.803535},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:40:00+00:00","open":119.6,"high":119.6,"low":119.445,"close":119.445,"volume":842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":119.560833},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:41:00+00:00","open":119.405,"high":119.405,"low":119.405,"close":119.405,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.405},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:42:00+00:00","open":119.43,"high":119.57,"low":119.43,"close":119.54,"volume":745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":119.525},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:45:00+00:00","open":119.74,"high":119.74,"low":119.74,"close":119.74,"volume":1328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":119.74},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:46:00+00:00","open":119.79,"high":119.79,"low":119.79,"close":119.79,"volume":663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":119.79},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:47:00+00:00","open":120.045,"high":120.045,"low":120.045,"close":120.045,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":120.045},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:48:00+00:00","open":120.12,"high":120.19,"low":120.12,"close":120.18,"volume":471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.1625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:50:00+00:00","open":120.29,"high":120.29,"low":120.29,"close":120.29,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":120.29},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:51:00+00:00","open":120.28,"high":120.53,"low":120.28,"close":120.49,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":120.433333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:53:00+00:00","open":120.615,"high":120.615,"low":120.6,"close":120.6,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":120.6075},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:54:00+00:00","open":120.5,"high":120.5,"low":120.355,"close":120.355,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":120.4275},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:55:00+00:00","open":120.74,"high":120.74,"low":120.65,"close":120.65,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":120.660588},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:56:00+00:00","open":120.7,"high":120.7,"low":120.7,"close":120.7,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":120.7},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:58:00+00:00","open":120.71,"high":120.71,"low":120.71,"close":120.71,"volume":194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":120.71},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:59:00+00:00","open":120.77,"high":120.79,"low":120.77,"close":120.79,"volume":1058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.783333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:00:00+00:00","open":120.63,"high":120.635,"low":120.62,"close":120.63,"volume":1466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":120.628673},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:01:00+00:00","open":120.84,"high":120.89,"low":120.84,"close":120.89,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":120.85875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:02:00+00:00","open":120.95,"high":121.3,"low":120.77,"close":121.3,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":121.006667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:03:00+00:00","open":121.26,"high":121.38,"low":121.26,"close":121.38,"volume":1243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":121.307059},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:05:00+00:00","open":121.47,"high":121.47,"low":121.47,"close":121.47,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":121.47},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:06:00+00:00","open":121.48,"high":121.65,"low":121.48,"close":121.65,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":121.593333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:08:00+00:00","open":121.62,"high":121.62,"low":121.62,"close":121.62,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":121.62},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:11:00+00:00","open":121.24,"high":121.29,"low":121.24,"close":121.29,"volume":658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":121.2775},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:13:00+00:00","open":121.25,"high":121.25,"low":121.25,"close":121.25,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":121.25},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:15:00+00:00","open":121.52,"high":121.52,"low":121.52,"close":121.52,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":121.52},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:17:00+00:00","open":121.28,"high":121.32,"low":121.28,"close":121.32,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":121.306667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:18:00+00:00","open":121.39,"high":121.51,"low":121.39,"close":121.51,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":121.43},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:19:00+00:00","open":121.55,"high":121.55,"low":121.42,"close":121.42,"volume":652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":121.46},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:20:00+00:00","open":121.37,"high":121.385,"low":121.37,"close":121.385,"volume":852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":121.3775},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:21:00+00:00","open":121.69,"high":121.69,"low":121.68,"close":121.69,"volume":761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":121.685},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:22:00+00:00","open":121.72,"high":122.02,"low":121.7,"close":122.02,"volume":853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":121.771587},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:23:00+00:00","open":122.29,"high":122.39,"low":122.25,"close":122.35,"volume":1747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":122.320714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:24:00+00:00","open":122.34,"high":122.61,"low":122.34,"close":122.36,"volume":1561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":122.454545},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:25:00+00:00","open":122.29,"high":122.5,"low":122.26,"close":122.36,"volume":1516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":122.338433},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:26:00+00:00","open":122.42,"high":122.42,"low":122.41,"close":122.41,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":122.415},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:27:00+00:00","open":122.49,"high":122.495,"low":122.42,"close":122.42,"volume":2537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":122.437695},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:28:00+00:00","open":122.43,"high":122.455,"low":122.32,"close":122.42,"volume":9061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":156,"vwap":122.399694},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:29:00+00:00","open":122.425,"high":122.43,"low":122.25,"close":122.25,"volume":4505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":122.415323},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:30:00+00:00","open":122.2,"high":122.2,"low":121.775,"close":121.8,"volume":25232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":252,"vwap":121.821973},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:31:00+00:00","open":121.7,"high":121.885,"low":121.7,"close":121.84,"volume":11789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":184,"vwap":121.838047},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:32:00+00:00","open":121.855,"high":121.94,"low":121.82,"close":121.94,"volume":4499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":121.855136},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:33:00+00:00","open":122.02,"high":122.03,"low":121.85,"close":121.85,"volume":3373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":121.887247},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:34:00+00:00","open":121.87,"high":121.9,"low":121.66,"close":121.66,"volume":1867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":121.788681},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:35:00+00:00","open":121.81,"high":121.96,"low":121.81,"close":121.88,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":121.901786},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:36:00+00:00","open":122.065,"high":122.12,"low":121.96,"close":122.12,"volume":3431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":122.038282},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:37:00+00:00","open":122.1,"high":122.17,"low":122.07,"close":122.07,"volume":6004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":138,"vwap":122.11508},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:38:00+00:00","open":122.03,"high":122.19,"low":121.96,"close":122.19,"volume":3172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":122.045936},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:39:00+00:00","open":122.17,"high":122.19,"low":122.11,"close":122.11,"volume":6872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":189,"vwap":122.164208},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:40:00+00:00","open":122.165,"high":122.2,"low":122.16,"close":122.18,"volume":4051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":122.178889},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:41:00+00:00","open":122.18,"high":122.21,"low":122.1,"close":122.15,"volume":4578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":122.183576},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:42:00+00:00","open":122.18,"high":122.18,"low":121.88,"close":122.03,"volume":1774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":122.0275},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:43:00+00:00","open":121.99,"high":121.99,"low":121.87,"close":121.99,"volume":1966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":121.956364},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:45:00+00:00","open":121.86,"high":121.86,"low":121.58,"close":121.84,"volume":2603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":121.708213},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:46:00+00:00","open":121.89,"high":121.89,"low":121.68,"close":121.68,"volume":1146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":121.814167},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:47:00+00:00","open":121.74,"high":121.74,"low":121.52,"close":121.52,"volume":1154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":121.588532},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:48:00+00:00","open":121.48,"high":121.58,"low":121.46,"close":121.58,"volume":1993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":121.530114},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:49:00+00:00","open":121.82,"high":121.85,"low":121.82,"close":121.85,"volume":947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":121.835714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:50:00+00:00","open":122,"high":122.2,"low":121.83,"close":121.9,"volume":5074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":121.962504},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:51:00+00:00","open":121.85,"high":121.895,"low":121.71,"close":121.71,"volume":4200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":121.791828},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:52:00+00:00","open":121.61,"high":121.83,"low":121.61,"close":121.71,"volume":1526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":121.699474},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:53:00+00:00","open":121.85,"high":121.885,"low":121.64,"close":121.68,"volume":2516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":121.76586},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:54:00+00:00","open":121.79,"high":121.82,"low":121.62,"close":121.62,"volume":4502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":121.721043},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:55:00+00:00","open":121.71,"high":121.95,"low":121.49,"close":121.85,"volume":9927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":152,"vwap":121.759481},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:56:00+00:00","open":121.87,"high":122.19,"low":121.83,"close":122.11,"volume":11048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":155,"vwap":121.997408},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:57:00+00:00","open":122.12,"high":122.2,"low":121.94,"close":122,"volume":15668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":163,"vwap":122.063019},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:58:00+00:00","open":122.045,"high":122.2,"low":122.045,"close":122.195,"volume":23542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":243,"vwap":122.183752},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":122.195,"high":122.2,"low":122.12,"close":122.195,"volume":24310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":413,"vwap":122.191734},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T20:06:00+00:00","open":122.31,"high":122.31,"low":122.31,"close":122.31,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":122.31},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T20:09:00+00:00","open":121.99,"high":121.99,"low":121.99,"close":121.99,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":121.99},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-20T20:10:00+00:00","open":122.2,"high":122.29,"low":122.2,"close":122.29,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":122.245},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T12:30:00+00:00","open":127.74,"high":127.74,"low":127.74,"close":127.74,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":127.74},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T12:33:00+00:00","open":127.4,"high":127.4,"low":127.4,"close":127.4,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":127.4},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:06:00+00:00","open":127.28,"high":127.28,"low":127.28,"close":127.28,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":127.28},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:10:00+00:00","open":126.84,"high":126.84,"low":126.83,"close":126.83,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":126.835},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:11:00+00:00","open":126.95,"high":126.95,"low":126.95,"close":126.95,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":126.95},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:16:00+00:00","open":126.6,"high":126.67,"low":126.6,"close":126.67,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":126.623333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:17:00+00:00","open":126.58,"high":126.58,"low":126.58,"close":126.58,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":126.58},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:27:00+00:00","open":125.81,"high":126.1,"low":125.81,"close":126.1,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":126.0175},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:29:00+00:00","open":126.62,"high":126.62,"low":126.62,"close":126.62,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":126.62},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:30:00+00:00","open":126.465,"high":126.55,"low":125.23,"close":126,"volume":9424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":125.890683},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:31:00+00:00","open":126,"high":126.76,"low":125.77,"close":126.04,"volume":7593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":126.334819},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:32:00+00:00","open":125.98,"high":125.98,"low":124.29,"close":124.46,"volume":3371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":124.929465},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:33:00+00:00","open":124.515,"high":124.895,"low":124.4,"close":124.69,"volume":3581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":124.654669},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:34:00+00:00","open":124.56,"high":125.09,"low":124.5,"close":124.66,"volume":3142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":124.750988},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:35:00+00:00","open":124.555,"high":124.555,"low":123.485,"close":124.3,"volume":7382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":104,"vwap":123.720299},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:36:00+00:00","open":124.68,"high":124.68,"low":123.49,"close":123.74,"volume":6405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":123.829327},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:37:00+00:00","open":123.475,"high":123.51,"low":122.38,"close":122.88,"volume":11797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":122.688377},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:38:00+00:00","open":122.85,"high":122.97,"low":122.24,"close":122.67,"volume":8096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":122.577741},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:39:00+00:00","open":122.52,"high":123.25,"low":122.24,"close":123.23,"volume":12256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":177,"vwap":122.612692},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:40:00+00:00","open":123.12,"high":123.5,"low":122.99,"close":123.125,"volume":5840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":123.303387},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:41:00+00:00","open":123.25,"high":123.96,"low":123.25,"close":123.62,"volume":4219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":123.746675},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:42:00+00:00","open":123.39,"high":123.985,"low":123.39,"close":123.64,"volume":4595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":123.740048},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:43:00+00:00","open":123.12,"high":123.12,"low":122.72,"close":122.9,"volume":2390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":122.921053},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:44:00+00:00","open":122.925,"high":123.32,"low":122.845,"close":122.845,"volume":2592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":123.066522},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:45:00+00:00","open":122.87,"high":124.04,"low":122.86,"close":124.04,"volume":4743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":123.279356},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:46:00+00:00","open":124.13,"high":124.52,"low":123.68,"close":124.52,"volume":6623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":124.054738},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:47:00+00:00","open":124.36,"high":124.95,"low":123.47,"close":123.82,"volume":4517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":124.213774},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:48:00+00:00","open":123.85,"high":124.28,"low":123.68,"close":123.77,"volume":4026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":124.009275},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:49:00+00:00","open":123.75,"high":124.48,"low":123.75,"close":124.27,"volume":3744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":124.113574},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:50:00+00:00","open":124.285,"high":124.43,"low":124.01,"close":124.38,"volume":4640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":124.284209},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:51:00+00:00","open":124.035,"high":124.04,"low":122.99,"close":123.125,"volume":3152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":123.4754},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:52:00+00:00","open":123.275,"high":123.275,"low":122.43,"close":122.43,"volume":3055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":122.720447},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:53:00+00:00","open":122.32,"high":122.78,"low":122.04,"close":122.075,"volume":6590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":122.427561},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:54:00+00:00","open":122,"high":122.355,"low":121.165,"close":122.355,"volume":6234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":121.726513},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:55:00+00:00","open":122.62,"high":122.88,"low":121.96,"close":122.18,"volume":3787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":122.538216},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:56:00+00:00","open":121.96,"high":122.59,"low":121.76,"close":122.59,"volume":2566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":122.060452},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:57:00+00:00","open":122.38,"high":122.38,"low":121.73,"close":122.13,"volume":1561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":122.141355},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:58:00+00:00","open":122.15,"high":122.15,"low":121.56,"close":121.95,"volume":2165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":121.787368},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:59:00+00:00","open":121.81,"high":122.46,"low":121.81,"close":122.25,"volume":2535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":122.18028},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:00:00+00:00","open":122.045,"high":122.49,"low":121.81,"close":122.49,"volume":3162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":122.0926},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:01:00+00:00","open":121.88,"high":122.4,"low":121.57,"close":121.57,"volume":2906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":121.997516},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:02:00+00:00","open":121.69,"high":121.79,"low":120.57,"close":120.57,"volume":8574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":121.291032},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:03:00+00:00","open":120.5,"high":120.97,"low":120.21,"close":120.89,"volume":9180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":120.500419},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:04:00+00:00","open":121.1,"high":121.1,"low":120.37,"close":120.37,"volume":2366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":120.566453},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:05:00+00:00","open":120.385,"high":121.38,"low":120.385,"close":121.2,"volume":4536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":120.841667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:06:00+00:00","open":121.26,"high":121.39,"low":120.98,"close":121.26,"volume":3138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":121.229315},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:07:00+00:00","open":121.25,"high":121.4,"low":120.49,"close":120.62,"volume":4720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":120.881633},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:08:00+00:00","open":120.66,"high":120.94,"low":120.4,"close":120.94,"volume":3047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":120.649786},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:09:00+00:00","open":121.09,"high":121.09,"low":120.65,"close":120.69,"volume":913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":120.768},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:10:00+00:00","open":120.65,"high":120.87,"low":120.39,"close":120.87,"volume":3916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":120.666624},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:11:00+00:00","open":120.88,"high":120.88,"low":120.13,"close":120.28,"volume":4245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":120.370341},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:12:00+00:00","open":120.21,"high":120.675,"low":120.02,"close":120.21,"volume":4241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":120.31426},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:13:00+00:00","open":120.27,"high":120.27,"low":119.1,"close":119.11,"volume":5422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":119.534133},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:14:00+00:00","open":119.1,"high":119.1,"low":118.3,"close":118.41,"volume":10702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":118.536823},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:15:00+00:00","open":118.34,"high":118.82,"low":117.9,"close":118.82,"volume":13020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":104,"vwap":118.294527},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:16:00+00:00","open":118.53,"high":118.77,"low":118.14,"close":118.76,"volume":4048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":118.600167},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:17:00+00:00","open":119.2,"high":119.2,"low":118.14,"close":118.36,"volume":4190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":118.588619},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:18:00+00:00","open":118.525,"high":118.63,"low":117.84,"close":117.87,"volume":6723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":118.306652},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:19:00+00:00","open":117.72,"high":117.91,"low":117.4,"close":117.41,"volume":7508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":117.604527},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:20:00+00:00","open":117.315,"high":117.79,"low":117.285,"close":117.79,"volume":7699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":117.494532},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:21:00+00:00","open":117.87,"high":118.44,"low":117.59,"close":118.44,"volume":3723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":118.017477},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:22:00+00:00","open":118.48,"high":119.01,"low":118.36,"close":118.86,"volume":3634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":118.650193},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:23:00+00:00","open":118.78,"high":118.92,"low":118.51,"close":118.9,"volume":2440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":118.769524},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:24:00+00:00","open":118.92,"high":119.38,"low":118.15,"close":118.32,"volume":7659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":118.804293},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:25:00+00:00","open":118.21,"high":119.08,"low":117.94,"close":118.97,"volume":4719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":118.594523},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:26:00+00:00","open":119.18,"high":119.8,"low":119.17,"close":119.62,"volume":2849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":119.480479},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:27:00+00:00","open":119.775,"high":119.99,"low":119.16,"close":119.69,"volume":4662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":119.550632},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:28:00+00:00","open":119.475,"high":119.81,"low":119.24,"close":119.76,"volume":4693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":119.713523},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:29:00+00:00","open":119.46,"high":119.48,"low":118.99,"close":119.29,"volume":4088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":119.259795},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:30:00+00:00","open":119.34,"high":119.82,"low":119.34,"close":119.61,"volume":5751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":119.585531},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:31:00+00:00","open":119.365,"high":119.46,"low":119.2,"close":119.38,"volume":3453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":119.382055},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:32:00+00:00","open":119.34,"high":120.1,"low":119.2,"close":119.74,"volume":3253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":119.686623},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:33:00+00:00","open":119.68,"high":120.09,"low":119.61,"close":119.97,"volume":2321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":119.906092},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:34:00+00:00","open":119.56,"high":119.85,"low":119.105,"close":119.13,"volume":2582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":119.588284},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:35:00+00:00","open":118.88,"high":119.39,"low":118.88,"close":119.19,"volume":2267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":119.060323},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:36:00+00:00","open":119.14,"high":119.4,"low":118.79,"close":118.79,"volume":2596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":119.127857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:37:00+00:00","open":118.805,"high":119,"low":118.765,"close":118.765,"volume":1007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.852527},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:38:00+00:00","open":118.95,"high":118.95,"low":118.95,"close":118.95,"volume":585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.95},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:39:00+00:00","open":118.995,"high":119,"low":118.88,"close":118.88,"volume":1089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":118.96561},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:40:00+00:00","open":118.76,"high":119,"low":118.755,"close":118.82,"volume":1607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":118.883317},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:41:00+00:00","open":118.3,"high":118.3,"low":118.195,"close":118.195,"volume":686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.265},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:42:00+00:00","open":118.145,"high":118.25,"low":117.94,"close":118.1,"volume":4588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":118.091881},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:43:00+00:00","open":118.29,"high":119.07,"low":118.105,"close":118.99,"volume":3789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":118.542072},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:44:00+00:00","open":119.04,"high":119.04,"low":118.67,"close":118.79,"volume":1522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.826993},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:45:00+00:00","open":118.71,"high":119.1,"low":118.565,"close":119.1,"volume":2867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":118.758356},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:46:00+00:00","open":119.13,"high":119.37,"low":119.08,"close":119.08,"volume":2056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":119.192941},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:47:00+00:00","open":119.2,"high":119.2,"low":118.81,"close":118.91,"volume":2492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":118.940697},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:48:00+00:00","open":118.86,"high":119.07,"low":118.86,"close":118.95,"volume":1947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":118.940968},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:49:00+00:00","open":118.975,"high":119.12,"low":118.81,"close":119.12,"volume":13234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":119.022741},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:50:00+00:00","open":118.99,"high":119.15,"low":118.83,"close":119.15,"volume":1845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":119.051637},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:51:00+00:00","open":119.16,"high":119.24,"low":118.67,"close":118.67,"volume":5209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":119.054479},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:52:00+00:00","open":118.47,"high":118.97,"low":118.2,"close":118.74,"volume":10778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":118.388965},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:53:00+00:00","open":118.53,"high":118.65,"low":118.23,"close":118.23,"volume":5160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":118.534158},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:54:00+00:00","open":118.2,"high":118.31,"low":117.42,"close":117.6,"volume":4348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":117.786868},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:55:00+00:00","open":117.6,"high":118.15,"low":117.36,"close":118.1,"volume":10409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":117.638057},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:56:00+00:00","open":118.03,"high":118.07,"low":117.65,"close":117.89,"volume":6710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":117.882899},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:57:00+00:00","open":117.93,"high":117.93,"low":117.12,"close":117.21,"volume":8928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":117.327278},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:58:00+00:00","open":117.19,"high":117.33,"low":116.72,"close":117.06,"volume":14354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":124,"vwap":116.952688},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:59:00+00:00","open":117.19,"high":117.36,"low":117.17,"close":117.28,"volume":6668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":117.278837},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:00:00+00:00","open":117.24,"high":117.735,"low":117.12,"close":117.6,"volume":9665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":117.413722},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:01:00+00:00","open":117.51,"high":117.81,"low":117.49,"close":117.58,"volume":4989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":117.6774},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:02:00+00:00","open":117.63,"high":118.055,"low":117.63,"close":117.95,"volume":5044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":117.86629},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:03:00+00:00","open":117.82,"high":118.16,"low":117.82,"close":118.1,"volume":4380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":117.968043},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:04:00+00:00","open":118.08,"high":118.1,"low":117.885,"close":117.98,"volume":3317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":118.066731},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:05:00+00:00","open":117.92,"high":117.95,"low":117.4,"close":117.53,"volume":6200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":117.618184},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:06:00+00:00","open":117.52,"high":117.75,"low":117.52,"close":117.74,"volume":3219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":117.652965},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:07:00+00:00","open":117.8,"high":118.13,"low":117.8,"close":118.13,"volume":1398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":117.963761},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:08:00+00:00","open":118.16,"high":118.42,"low":118.16,"close":118.22,"volume":2114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":118.314231},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:09:00+00:00","open":118.195,"high":118.36,"low":118.195,"close":118.2,"volume":2432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":118.2685},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:10:00+00:00","open":118.4,"high":118.43,"low":118.195,"close":118.195,"volume":766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.350714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:11:00+00:00","open":118.42,"high":118.74,"low":118.42,"close":118.62,"volume":1333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.602528},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:12:00+00:00","open":118.82,"high":118.89,"low":118.74,"close":118.74,"volume":1199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.834219},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:13:00+00:00","open":118.76,"high":118.84,"low":118.76,"close":118.84,"volume":694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.8233},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:14:00+00:00","open":118.78,"high":118.78,"low":118.69,"close":118.7,"volume":796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.716},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:15:00+00:00","open":118.6,"high":118.6,"low":118.06,"close":118.06,"volume":1398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":118.403333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:16:00+00:00","open":117.945,"high":118.22,"low":117.945,"close":118.01,"volume":2738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":118.054203},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:17:00+00:00","open":117.96,"high":118.375,"low":117.68,"close":118.375,"volume":1209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":117.94875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:18:00+00:00","open":118.39,"high":118.6,"low":118.39,"close":118.44,"volume":676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.491667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:19:00+00:00","open":118.32,"high":118.32,"low":118.08,"close":118.13,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.216667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:20:00+00:00","open":118.06,"high":118.17,"low":118.06,"close":118.12,"volume":1064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.128627},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:21:00+00:00","open":117.84,"high":118.25,"low":117.84,"close":118.25,"volume":1053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.08},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:22:00+00:00","open":118.43,"high":118.845,"low":118.43,"close":118.845,"volume":554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.64375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:23:00+00:00","open":118.76,"high":118.82,"low":118.68,"close":118.82,"volume":1677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.77},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:24:00+00:00","open":118.95,"high":118.95,"low":118.47,"close":118.495,"volume":1303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":118.638333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:25:00+00:00","open":118.56,"high":118.63,"low":118.485,"close":118.53,"volume":1505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.549352},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:26:00+00:00","open":118.72,"high":118.95,"low":118.72,"close":118.95,"volume":608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.835},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:27:00+00:00","open":118.89,"high":118.94,"low":118.89,"close":118.92,"volume":764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.917449},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:28:00+00:00","open":118.85,"high":119.03,"low":118.82,"close":119.03,"volume":661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.9275},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:29:00+00:00","open":119,"high":119.1,"low":118.93,"close":119.09,"volume":792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":119.03},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:30:00+00:00","open":119.09,"high":119.49,"low":118.975,"close":119.49,"volume":2865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":119.324746},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:31:00+00:00","open":119.42,"high":119.51,"low":119.4,"close":119.45,"volume":2282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":119.447984},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:32:00+00:00","open":119.48,"high":119.51,"low":119.38,"close":119.51,"volume":887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":119.456667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:33:00+00:00","open":119.65,"high":119.67,"low":119.56,"close":119.56,"volume":871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.63},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:34:00+00:00","open":119.67,"high":119.705,"low":119.54,"close":119.7,"volume":2034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":119.629182},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:35:00+00:00","open":119.73,"high":119.73,"low":119.64,"close":119.71,"volume":3015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":119.698388},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:36:00+00:00","open":119.64,"high":119.79,"low":119.52,"close":119.58,"volume":1842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":119.674982},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:37:00+00:00","open":119.835,"high":119.91,"low":119.6,"close":119.6,"volume":2046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":119.757143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:38:00+00:00","open":119.55,"high":120.05,"low":119.55,"close":120.05,"volume":1593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":119.755714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:39:00+00:00","open":120.22,"high":120.37,"low":120.16,"close":120.16,"volume":2226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":120.276667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:40:00+00:00","open":120.18,"high":120.61,"low":120.18,"close":120.61,"volume":2047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":120.481},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:41:00+00:00","open":120.68,"high":120.84,"low":120.68,"close":120.8,"volume":1119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":120.791538},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:42:00+00:00","open":120.76,"high":120.76,"low":120.74,"close":120.74,"volume":578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":120.746667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:43:00+00:00","open":120.36,"high":120.36,"low":119.97,"close":120,"volume":2671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":120.2605},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:44:00+00:00","open":120,"high":120,"low":119.91,"close":119.91,"volume":979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":119.94},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:45:00+00:00","open":120.205,"high":120.205,"low":119.79,"close":119.79,"volume":1510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":119.982866},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:46:00+00:00","open":119.91,"high":119.98,"low":119.72,"close":119.72,"volume":1151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":119.85},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:47:00+00:00","open":119.8,"high":119.94,"low":119.8,"close":119.94,"volume":1168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":119.835},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:48:00+00:00","open":119.885,"high":119.885,"low":119.66,"close":119.84,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":119.759},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:49:00+00:00","open":119.62,"high":119.75,"low":119.62,"close":119.75,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.663333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:50:00+00:00","open":120,"high":120.5,"low":120,"close":120.49,"volume":1868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":120.315},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:51:00+00:00","open":120.535,"high":120.655,"low":120.52,"close":120.52,"volume":509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":120.578},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:52:00+00:00","open":120.54,"high":120.54,"low":120.47,"close":120.47,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":120.506667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:53:00+00:00","open":120.71,"high":120.71,"low":120.71,"close":120.71,"volume":1277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":120.71},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:54:00+00:00","open":120.78,"high":120.78,"low":120.5,"close":120.53,"volume":1961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":120.675294},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:55:00+00:00","open":120.47,"high":120.47,"low":120.105,"close":120.105,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":120.348333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:56:00+00:00","open":120.16,"high":120.16,"low":120.16,"close":120.16,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":120.16},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:57:00+00:00","open":119.98,"high":120.19,"low":119.98,"close":120.19,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.05},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:58:00+00:00","open":119.69,"high":119.69,"low":119.35,"close":119.5,"volume":2619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":119.541736},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:59:00+00:00","open":119.465,"high":119.53,"low":119.465,"close":119.53,"volume":609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":119.4975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:00:00+00:00","open":119.64,"high":119.64,"low":119.375,"close":119.375,"volume":1064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":119.529},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:01:00+00:00","open":119.735,"high":119.83,"low":119.73,"close":119.83,"volume":687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":119.767},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:02:00+00:00","open":119.89,"high":119.89,"low":119.45,"close":119.46,"volume":1087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":119.55},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:03:00+00:00","open":119.5,"high":119.62,"low":119.46,"close":119.61,"volume":888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":119.543333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:05:00+00:00","open":119.24,"high":119.24,"low":119.2,"close":119.2,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":119.22},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:06:00+00:00","open":119.46,"high":119.47,"low":119.09,"close":119.335,"volume":3476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":119.327407},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:07:00+00:00","open":119.245,"high":119.245,"low":118.95,"close":119.1,"volume":815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":119.0525},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:08:00+00:00","open":118.92,"high":118.92,"low":118.81,"close":118.81,"volume":549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.865},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:10:00+00:00","open":118.21,"high":118.5,"low":118.21,"close":118.5,"volume":2252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":118.423182},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:11:00+00:00","open":118.475,"high":118.65,"low":118.475,"close":118.65,"volume":1797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":118.537857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:12:00+00:00","open":118.62,"high":118.62,"low":118.61,"close":118.61,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.615},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:14:00+00:00","open":118.82,"high":118.82,"low":118.4,"close":118.48,"volume":848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.525},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:15:00+00:00","open":118.4,"high":118.59,"low":118.4,"close":118.59,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.495},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:16:00+00:00","open":118.84,"high":118.97,"low":118.84,"close":118.9,"volume":1520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.874},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:17:00+00:00","open":119,"high":119.06,"low":119,"close":119.06,"volume":693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":119.04},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:18:00+00:00","open":119.13,"high":119.13,"low":118.83,"close":118.83,"volume":898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.99125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:19:00+00:00","open":118.86,"high":118.86,"low":118.8,"close":118.8,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.83},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:20:00+00:00","open":118.83,"high":118.83,"low":118.59,"close":118.59,"volume":876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.679944},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:21:00+00:00","open":118.93,"high":119.85,"low":118.93,"close":119.07,"volume":6590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":99,"vwap":119.437113},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:22:00+00:00","open":118.91,"high":119.09,"low":118.86,"close":118.86,"volume":2006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":118.986676},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:23:00+00:00","open":119.11,"high":119.11,"low":119,"close":119,"volume":1002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":119.082857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:24:00+00:00","open":118.96,"high":118.96,"low":118.88,"close":118.88,"volume":619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.932414},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:25:00+00:00","open":118.85,"high":118.85,"low":118.85,"close":118.85,"volume":494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.85},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:26:00+00:00","open":118.76,"high":118.84,"low":118.67,"close":118.84,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.756667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:27:00+00:00","open":118.82,"high":118.82,"low":118.74,"close":118.74,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.78},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:28:00+00:00","open":118.89,"high":119.01,"low":118.835,"close":118.835,"volume":1390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":118.90981},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:29:00+00:00","open":118.97,"high":119,"low":118.97,"close":118.98,"volume":670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.98},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:30:00+00:00","open":118.87,"high":118.87,"low":118.87,"close":118.87,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.87},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:31:00+00:00","open":118.87,"high":118.87,"low":118.775,"close":118.8,"volume":751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.797937},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:33:00+00:00","open":118.92,"high":118.92,"low":118.87,"close":118.87,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.901132},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:34:00+00:00","open":118.85,"high":118.85,"low":118.83,"close":118.83,"volume":756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.843333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:35:00+00:00","open":118.53,"high":118.61,"low":118.52,"close":118.61,"volume":2016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.545375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:36:00+00:00","open":118.64,"high":118.71,"low":118.64,"close":118.71,"volume":984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.688333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:37:00+00:00","open":118.82,"high":118.87,"low":118.82,"close":118.87,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.845052},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:38:00+00:00","open":118.85,"high":118.96,"low":118.85,"close":118.96,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.905},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:39:00+00:00","open":119.09,"high":119.09,"low":119.09,"close":119.09,"volume":357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.09},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:41:00+00:00","open":119.21,"high":119.21,"low":119.1,"close":119.1,"volume":1454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":119.172617},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:42:00+00:00","open":119.18,"high":119.18,"low":119.18,"close":119.18,"volume":483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":119.18},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:43:00+00:00","open":119.19,"high":119.19,"low":119.19,"close":119.19,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.19},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:44:00+00:00","open":119.01,"high":119.01,"low":119.01,"close":119.01,"volume":253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.01},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:45:00+00:00","open":119.08,"high":119.08,"low":119.05,"close":119.05,"volume":1232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":119.07},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:47:00+00:00","open":118.95,"high":118.95,"low":118.95,"close":118.95,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.95},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:49:00+00:00","open":118.77,"high":118.77,"low":118.77,"close":118.77,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.77},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:50:00+00:00","open":118.74,"high":118.76,"low":118.71,"close":118.73,"volume":1979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":118.725984},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:51:00+00:00","open":118.72,"high":118.72,"low":118.66,"close":118.66,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.68},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:52:00+00:00","open":118.73,"high":118.8,"low":118.73,"close":118.8,"volume":1194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":118.760364},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:53:00+00:00","open":118.83,"high":118.83,"low":118.83,"close":118.83,"volume":255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.83},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:54:00+00:00","open":118.65,"high":118.65,"low":118.47,"close":118.51,"volume":1015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":118.536316},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:55:00+00:00","open":118.42,"high":118.5,"low":118.42,"close":118.5,"volume":1504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":118.46},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:56:00+00:00","open":118.47,"high":118.47,"low":118.28,"close":118.28,"volume":759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:57:00+00:00","open":118.2,"high":118.44,"low":118.2,"close":118.44,"volume":773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":118.325},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:58:00+00:00","open":118.6,"high":118.6,"low":118.59,"close":118.59,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.596667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:59:00+00:00","open":118.69,"high":118.69,"low":118.61,"close":118.61,"volume":743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.65},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:00:00+00:00","open":118.66,"high":118.66,"low":118.61,"close":118.61,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.635},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:01:00+00:00","open":118.69,"high":118.69,"low":118.69,"close":118.69,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.69},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:03:00+00:00","open":118.78,"high":118.81,"low":118.75,"close":118.76,"volume":913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.77},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:06:00+00:00","open":118.63,"high":118.9,"low":118.63,"close":118.89,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.778571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:07:00+00:00","open":118.99,"high":119.05,"low":118.82,"close":118.82,"volume":1450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.97},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:09:00+00:00","open":118.915,"high":118.915,"low":118.8,"close":118.8,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.837273},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:10:00+00:00","open":118.69,"high":118.69,"low":118.69,"close":118.69,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.69},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:11:00+00:00","open":118.78,"high":118.78,"low":118.78,"close":118.78,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.78},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:12:00+00:00","open":118.71,"high":118.77,"low":118.68,"close":118.77,"volume":1291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.721111},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:14:00+00:00","open":118.77,"high":118.8,"low":118.77,"close":118.79,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.780512},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:15:00+00:00","open":118.54,"high":118.54,"low":118.54,"close":118.54,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.54},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:16:00+00:00","open":118.6,"high":118.6,"low":118.6,"close":118.6,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.6},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:17:00+00:00","open":118.72,"high":118.72,"low":118.64,"close":118.64,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.666667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:18:00+00:00","open":118.57,"high":118.57,"low":118.5,"close":118.57,"volume":1079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.523571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:19:00+00:00","open":118.56,"high":118.7,"low":118.56,"close":118.7,"volume":868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":118.616452},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:21:00+00:00","open":118.25,"high":118.28,"low":118.08,"close":118.08,"volume":1481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":118.215},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:22:00+00:00","open":118.11,"high":118.11,"low":117.95,"close":117.95,"volume":1453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":118.035944},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:23:00+00:00","open":118.075,"high":118.075,"low":118,"close":118,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.03125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:24:00+00:00","open":118.055,"high":118.135,"low":118.055,"close":118.135,"volume":783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.083333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:25:00+00:00","open":118.01,"high":118.04,"low":118.01,"close":118.04,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.025},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:26:00+00:00","open":118.17,"high":118.21,"low":118.08,"close":118.21,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.153333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:27:00+00:00","open":118.23,"high":118.37,"low":118.23,"close":118.37,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.306},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:28:00+00:00","open":118.55,"high":118.775,"low":118.5,"close":118.775,"volume":812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.610714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:29:00+00:00","open":118.8,"high":118.8,"low":118.79,"close":118.8,"volume":631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.797317},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:30:00+00:00","open":118.77,"high":118.81,"low":118.7,"close":118.7,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.774375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:32:00+00:00","open":118.9,"high":118.9,"low":118.9,"close":118.9,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.9},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:35:00+00:00","open":119.14,"high":119.3,"low":119.14,"close":119.3,"volume":808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":119.246667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:36:00+00:00","open":119.21,"high":119.21,"low":119.16,"close":119.16,"volume":786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.192755},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:37:00+00:00","open":119.39,"high":119.7,"low":119.37,"close":119.7,"volume":1290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":119.537911},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:38:00+00:00","open":119.58,"high":119.58,"low":119.58,"close":119.58,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":119.58},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:39:00+00:00","open":119.5,"high":119.5,"low":119.485,"close":119.485,"volume":1056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":119.49625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:41:00+00:00","open":119.5,"high":119.5,"low":119.5,"close":119.5,"volume":614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":119.5},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:42:00+00:00","open":119.78,"high":119.78,"low":119.73,"close":119.73,"volume":812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":119.755},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:43:00+00:00","open":119.82,"high":119.84,"low":119.81,"close":119.82,"volume":1394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":119.822311},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:44:00+00:00","open":119.79,"high":119.79,"low":119.79,"close":119.79,"volume":268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.79},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:45:00+00:00","open":120.04,"high":120.04,"low":120.04,"close":120.04,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":120.04},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:46:00+00:00","open":119.94,"high":120.1,"low":119.94,"close":120.1,"volume":792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":119.993333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:47:00+00:00","open":120.27,"high":120.34,"low":120.27,"close":120.34,"volume":1044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":120.288},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:48:00+00:00","open":120.32,"high":120.4,"low":120.32,"close":120.37,"volume":858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":120.376667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:49:00+00:00","open":120.41,"high":120.41,"low":120.41,"close":120.41,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.41},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:50:00+00:00","open":120.28,"high":120.31,"low":120.26,"close":120.31,"volume":1346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":120.281111},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:52:00+00:00","open":120.22,"high":120.22,"low":120.2,"close":120.2,"volume":1260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":120.211905},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:53:00+00:00","open":120.43,"high":120.43,"low":120.43,"close":120.43,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.43},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:54:00+00:00","open":120.29,"high":120.29,"low":120.29,"close":120.29,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.29},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:55:00+00:00","open":120.22,"high":120.25,"low":120.11,"close":120.25,"volume":670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.195185},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:56:00+00:00","open":120.34,"high":120.34,"low":120.34,"close":120.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":120.34},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:58:00+00:00","open":120.38,"high":120.38,"low":120.38,"close":120.38,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.38},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:00:00+00:00","open":120.4,"high":120.54,"low":120.34,"close":120.54,"volume":1554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":120.428889},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:01:00+00:00","open":120.55,"high":120.55,"low":120.55,"close":120.55,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":120.55},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:02:00+00:00","open":120.53,"high":120.7,"low":120.53,"close":120.7,"volume":372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":120.586667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:03:00+00:00","open":120.67,"high":120.8,"low":120.67,"close":120.73,"volume":718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":120.746},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:04:00+00:00","open":120.75,"high":120.76,"low":120.69,"close":120.76,"volume":670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.74},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:05:00+00:00","open":120.74,"high":120.85,"low":120.74,"close":120.8,"volume":1541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":120.803077},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:06:00+00:00","open":120.65,"high":120.65,"low":120.6,"close":120.605,"volume":1536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":120.616429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:07:00+00:00","open":120.54,"high":120.665,"low":120.54,"close":120.665,"volume":4196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":120.557742},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:08:00+00:00","open":120.63,"high":120.75,"low":120.63,"close":120.75,"volume":929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":120.694},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:10:00+00:00","open":120.62,"high":120.62,"low":120.62,"close":120.62,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":120.62},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:12:00+00:00","open":120.59,"high":120.68,"low":120.59,"close":120.68,"volume":366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.635},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:13:00+00:00","open":120.66,"high":120.66,"low":120.63,"close":120.63,"volume":723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":120.646957},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:14:00+00:00","open":120.45,"high":120.45,"low":120.35,"close":120.35,"volume":1338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":120.41},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:15:00+00:00","open":120.24,"high":120.42,"low":120.22,"close":120.42,"volume":1321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":120.308},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:16:00+00:00","open":120.46,"high":120.51,"low":120.42,"close":120.51,"volume":1170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":120.4525},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:18:00+00:00","open":120.4,"high":120.4,"low":120.25,"close":120.25,"volume":562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":120.35},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:20:00+00:00","open":120.58,"high":120.59,"low":120.58,"close":120.59,"volume":471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":120.585},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:21:00+00:00","open":120.73,"high":120.78,"low":120.73,"close":120.73,"volume":872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":120.744286},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:22:00+00:00","open":120.75,"high":120.82,"low":120.75,"close":120.82,"volume":533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":120.792727},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:23:00+00:00","open":120.79,"high":120.94,"low":120.79,"close":120.94,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":120.881667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:24:00+00:00","open":120.84,"high":120.84,"low":120.84,"close":120.84,"volume":758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":120.84},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:26:00+00:00","open":120.51,"high":120.52,"low":120.46,"close":120.5,"volume":657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":120.4975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:27:00+00:00","open":120.43,"high":120.43,"low":120.2,"close":120.2,"volume":938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":120.366109},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:28:00+00:00","open":120.22,"high":120.22,"low":120.22,"close":120.22,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":120.22},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:29:00+00:00","open":120.31,"high":120.31,"low":120.17,"close":120.17,"volume":366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.24},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:30:00+00:00","open":120.11,"high":120.11,"low":119.9,"close":119.91,"volume":1373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":119.977381},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:31:00+00:00","open":119.82,"high":119.82,"low":119.82,"close":119.82,"volume":684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":119.82},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:32:00+00:00","open":119.94,"high":119.94,"low":119.865,"close":119.92,"volume":1115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":119.898123},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:33:00+00:00","open":119.85,"high":119.85,"low":119.825,"close":119.85,"volume":1040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":119.84375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:34:00+00:00","open":120,"high":120,"low":119.835,"close":119.87,"volume":1454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":119.891268},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:35:00+00:00","open":119.9,"high":120.41,"low":119.9,"close":120.365,"volume":6726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":120.306979},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:37:00+00:00","open":120.12,"high":120.12,"low":120.12,"close":120.12,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":120.12},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:38:00+00:00","open":120,"high":120,"low":119.86,"close":119.86,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.953333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:39:00+00:00","open":119.96,"high":119.965,"low":119.96,"close":119.965,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.9625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:40:00+00:00","open":120.01,"high":120.165,"low":120.01,"close":120.165,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":120.0875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:41:00+00:00","open":120,"high":120,"low":119.98,"close":119.98,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.993333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:42:00+00:00","open":119.98,"high":120.13,"low":119.975,"close":120.13,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":120.008005},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:43:00+00:00","open":120.19,"high":120.19,"low":120.15,"close":120.15,"volume":479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":120.17},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:45:00+00:00","open":120.12,"high":120.12,"low":120.12,"close":120.12,"volume":183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.12},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:46:00+00:00","open":120.23,"high":120.23,"low":120.1,"close":120.16,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.15},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:47:00+00:00","open":119.99,"high":120,"low":119.99,"close":120,"volume":359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.995},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:48:00+00:00","open":120.175,"high":120.29,"low":120.175,"close":120.29,"volume":985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":120.219543},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:49:00+00:00","open":120.39,"high":120.39,"low":120.39,"close":120.39,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.39},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:50:00+00:00","open":120.37,"high":120.6,"low":120.37,"close":120.57,"volume":608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":120.524},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:51:00+00:00","open":120.45,"high":120.45,"low":120.45,"close":120.45,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":120.45},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:52:00+00:00","open":120.48,"high":120.54,"low":120.48,"close":120.54,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":120.51},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:53:00+00:00","open":120.51,"high":120.51,"low":120.4,"close":120.4,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.455},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:54:00+00:00","open":120.43,"high":120.44,"low":120.43,"close":120.43,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.4325},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:55:00+00:00","open":120.34,"high":120.34,"low":120.34,"close":120.34,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":120.34},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:56:00+00:00","open":120.305,"high":120.33,"low":120.29,"close":120.33,"volume":1107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":120.29619},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:57:00+00:00","open":120.42,"high":120.62,"low":120.42,"close":120.62,"volume":1173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":120.511063},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:58:00+00:00","open":120.6,"high":120.6,"low":120.6,"close":120.6,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.6},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:59:00+00:00","open":120.54,"high":120.64,"low":120.54,"close":120.64,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.585455},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:00:00+00:00","open":120.57,"high":120.71,"low":120.56,"close":120.71,"volume":1254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":120.629444},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:01:00+00:00","open":120.995,"high":121,"low":120.995,"close":121,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.9975},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:02:00+00:00","open":121.08,"high":121.08,"low":120.78,"close":120.84,"volume":2112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":120.884737},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:03:00+00:00","open":120.76,"high":120.93,"low":120.76,"close":120.875,"volume":868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":120.867857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:04:00+00:00","open":120.78,"high":120.81,"low":120.69,"close":120.69,"volume":810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":120.76},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:05:00+00:00","open":120.64,"high":120.75,"low":120.64,"close":120.75,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":120.695},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:06:00+00:00","open":120.71,"high":120.71,"low":120.69,"close":120.69,"volume":479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":120.697235},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:07:00+00:00","open":120.79,"high":121.025,"low":120.79,"close":121.025,"volume":1168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":120.925478},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:08:00+00:00","open":121.005,"high":121.055,"low":120.98,"close":120.98,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":121.003336},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:09:00+00:00","open":120.84,"high":120.88,"low":120.84,"close":120.88,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":120.8625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:10:00+00:00","open":120.65,"high":120.75,"low":120.65,"close":120.75,"volume":287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.695455},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:11:00+00:00","open":120.71,"high":120.71,"low":120.71,"close":120.71,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":120.71},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:12:00+00:00","open":120.61,"high":120.61,"low":120.55,"close":120.55,"volume":494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":120.57875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:13:00+00:00","open":120.54,"high":120.67,"low":120.54,"close":120.665,"volume":3723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":120.621032},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:14:00+00:00","open":120.7,"high":120.7,"low":120.635,"close":120.635,"volume":1414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":120.662273},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:15:00+00:00","open":120.645,"high":120.645,"low":120.55,"close":120.55,"volume":2507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":120.5855},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:16:00+00:00","open":120.57,"high":120.72,"low":120.57,"close":120.72,"volume":2140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":120.61525},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:17:00+00:00","open":120.755,"high":121.01,"low":120.73,"close":120.87,"volume":9090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":120.860277},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:18:00+00:00","open":120.86,"high":121.07,"low":120.86,"close":121.06,"volume":6791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":120.940616},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:19:00+00:00","open":121.1,"high":121.1,"low":120.83,"close":120.83,"volume":4227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":121.019063},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:20:00+00:00","open":120.76,"high":120.97,"low":120.75,"close":120.94,"volume":4362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":120.864844},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:21:00+00:00","open":120.96,"high":120.985,"low":120.87,"close":120.87,"volume":3412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":120.945577},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:22:00+00:00","open":120.91,"high":120.95,"low":120.88,"close":120.95,"volume":4401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":120.910714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:23:00+00:00","open":120.92,"high":120.975,"low":120.9,"close":120.935,"volume":5658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":120.944761},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:24:00+00:00","open":120.91,"high":121.02,"low":120.81,"close":121.01,"volume":5935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":120.914407},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:25:00+00:00","open":120.995,"high":121.04,"low":120.85,"close":120.855,"volume":9978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":120.965458},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:26:00+00:00","open":120.86,"high":120.92,"low":120.84,"close":120.9,"volume":6070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":120.876048},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:27:00+00:00","open":120.955,"high":121.06,"low":120.91,"close":120.99,"volume":5878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":120.99978},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:28:00+00:00","open":121.03,"high":121.06,"low":120.95,"close":121.015,"volume":11487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":121.020637},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:29:00+00:00","open":120.92,"high":120.98,"low":120.915,"close":120.945,"volume":6806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":120.950926},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:30:00+00:00","open":121,"high":121.23,"low":120.97,"close":121.17,"volume":20266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":183,"vwap":121.130747},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:31:00+00:00","open":121.185,"high":121.295,"low":121.09,"close":121.09,"volume":7425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":121.251877},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:32:00+00:00","open":121.18,"high":121.185,"low":121.11,"close":121.11,"volume":4540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":121.167382},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:33:00+00:00","open":121.105,"high":121.15,"low":120.925,"close":121,"volume":1753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":121.030682},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:34:00+00:00","open":120.96,"high":120.97,"low":120.91,"close":120.965,"volume":1213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":120.936563},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:35:00+00:00","open":120.915,"high":120.94,"low":120.77,"close":120.77,"volume":2689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":120.874426},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:36:00+00:00","open":120.74,"high":120.77,"low":120.6,"close":120.675,"volume":4579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":120.711039},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:37:00+00:00","open":120.685,"high":120.69,"low":120.615,"close":120.69,"volume":5724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":120.670141},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:38:00+00:00","open":120.655,"high":120.66,"low":120.565,"close":120.65,"volume":1674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":120.616364},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:39:00+00:00","open":120.7,"high":120.73,"low":120.63,"close":120.64,"volume":2643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":120.691892},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:40:00+00:00","open":120.625,"high":120.72,"low":120.26,"close":120.26,"volume":4961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":120.583784},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:41:00+00:00","open":120.26,"high":120.34,"low":120.07,"close":120.07,"volume":4628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":120.276301},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:42:00+00:00","open":120.1,"high":120.14,"low":120.06,"close":120.11,"volume":3207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":120.092003},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:43:00+00:00","open":120.09,"high":120.12,"low":120.04,"close":120.1,"volume":3131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":120.081675},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:44:00+00:00","open":120.185,"high":120.205,"low":120.16,"close":120.19,"volume":2231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":120.185539},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:45:00+00:00","open":120.155,"high":120.62,"low":120.155,"close":120.62,"volume":4751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":120.320134},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:46:00+00:00","open":120.62,"high":120.69,"low":120.5,"close":120.6,"volume":3461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":120.608118},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:47:00+00:00","open":120.58,"high":120.69,"low":120.45,"close":120.69,"volume":1768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":120.577446},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:48:00+00:00","open":120.75,"high":120.75,"low":120.71,"close":120.71,"volume":1403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.738081},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:49:00+00:00","open":120.71,"high":120.71,"low":120.58,"close":120.63,"volume":987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":120.6375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:50:00+00:00","open":120.59,"high":120.72,"low":120.21,"close":120.21,"volume":5133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":120.514708},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:51:00+00:00","open":120.12,"high":120.41,"low":120.12,"close":120.3,"volume":2304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":120.324289},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:52:00+00:00","open":120.35,"high":120.36,"low":120.1,"close":120.16,"volume":2172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":120.256746},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:53:00+00:00","open":119.975,"high":120.09,"low":119.91,"close":119.92,"volume":3375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":120.012092},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:54:00+00:00","open":119.92,"high":119.935,"low":119.74,"close":119.86,"volume":9777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":119.811313},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:55:00+00:00","open":119.95,"high":120.52,"low":119.91,"close":120.505,"volume":10356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":120.180963},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:56:00+00:00","open":120.44,"high":120.47,"low":120.28,"close":120.45,"volume":9109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":120.402425},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:57:00+00:00","open":120.45,"high":120.49,"low":120.3,"close":120.45,"volume":14199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":150,"vwap":120.392246},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:58:00+00:00","open":120.42,"high":120.835,"low":120.42,"close":120.79,"volume":20342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":208,"vwap":120.684805},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":120.81,"high":120.84,"low":120.43,"close":120.625,"volume":18236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":517,"vwap":120.684769},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-21T20:53:00+00:00","open":120.24,"high":120.24,"low":120.24,"close":120.24,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":120.24},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T12:06:00+00:00","open":115.13,"high":115.13,"low":115.13,"close":115.13,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":115.13},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T12:11:00+00:00","open":114.54,"high":114.57,"low":114.54,"close":114.57,"volume":798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":114.556667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T12:32:00+00:00","open":113.85,"high":113.85,"low":113.83,"close":113.83,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":113.84},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T12:33:00+00:00","open":113.66,"high":113.68,"low":113.66,"close":113.68,"volume":856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":113.67},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T12:41:00+00:00","open":114.24,"high":114.24,"low":114.24,"close":114.24,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":114.24},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:16:00+00:00","open":114.09,"high":114.09,"low":114.09,"close":114.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":114.09},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:24:00+00:00","open":114.12,"high":114.12,"low":114.12,"close":114.12,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":114.12},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:25:00+00:00","open":114.29,"high":114.29,"low":114.29,"close":114.29,"volume":149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":114.29},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:28:00+00:00","open":115.2,"high":115.2,"low":115.2,"close":115.2,"volume":179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":115.2},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:30:00+00:00","open":115.045,"high":115.045,"low":112.41,"close":112.41,"volume":17145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":210,"vwap":113.050625},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:31:00+00:00","open":112.5,"high":113.195,"low":112.01,"close":112.99,"volume":11626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":130,"vwap":112.524627},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:32:00+00:00","open":112.78,"high":112.82,"low":111.79,"close":112.05,"volume":12226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":112.243823},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:33:00+00:00","open":111.95,"high":111.95,"low":110.97,"close":111.3,"volume":4696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":111.191252},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:34:00+00:00","open":111.01,"high":111.17,"low":110.74,"close":111.05,"volume":4585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":110.965448},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:35:00+00:00","open":111.04,"high":112.12,"low":110.78,"close":112.11,"volume":18847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":173,"vwap":111.512304},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:36:00+00:00","open":112.145,"high":112.35,"low":110.92,"close":111.38,"volume":9979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":128,"vwap":111.703383},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:37:00+00:00","open":111.47,"high":111.51,"low":110.85,"close":110.85,"volume":7883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":111.072575},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:38:00+00:00","open":110.68,"high":110.68,"low":109.41,"close":109.81,"volume":16642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":136,"vwap":109.876649},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:39:00+00:00","open":109.78,"high":109.78,"low":109.24,"close":109.34,"volume":6443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":109.475659},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:40:00+00:00","open":109.56,"high":109.56,"low":108.37,"close":108.38,"volume":11572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":127,"vwap":108.862312},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:41:00+00:00","open":108.49,"high":108.7,"low":108.28,"close":108.65,"volume":12295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":145,"vwap":108.42099},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:42:00+00:00","open":108.75,"high":108.75,"low":108.12,"close":108.19,"volume":9915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":107,"vwap":108.326492},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:43:00+00:00","open":108,"high":108.92,"low":108,"close":108.8,"volume":5318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":108.435604},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:44:00+00:00","open":108.72,"high":108.88,"low":108.005,"close":108.17,"volume":8114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":108.471882},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:45:00+00:00","open":108.14,"high":108.62,"low":107.88,"close":107.88,"volume":13408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":127,"vwap":108.201723},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:46:00+00:00","open":107.5,"high":109.04,"low":107.25,"close":109.04,"volume":14987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":148,"vwap":108.082304},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:47:00+00:00","open":109.19,"high":109.64,"low":108.98,"close":109.16,"volume":5865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":115,"vwap":109.299169},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:48:00+00:00","open":109.16,"high":109.29,"low":108.29,"close":108.67,"volume":5423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":108.771277},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:49:00+00:00","open":108.68,"high":108.705,"low":107.8,"close":107.91,"volume":12874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":169,"vwap":108.253482},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:50:00+00:00","open":107.85,"high":107.85,"low":107.26,"close":107.51,"volume":9759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":107.580745},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:51:00+00:00","open":107.58,"high":107.58,"low":106.615,"close":106.62,"volume":5203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":107.134285},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:52:00+00:00","open":106.635,"high":107.2,"low":106.285,"close":106.29,"volume":5747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":106.6945},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:53:00+00:00","open":106.08,"high":106.73,"low":106,"close":106.72,"volume":6684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":107,"vwap":106.216439},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:54:00+00:00","open":106.93,"high":107.7,"low":106.73,"close":107.09,"volume":5696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":107.101435},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:55:00+00:00","open":107.03,"high":107.825,"low":107,"close":107.78,"volume":7845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":107.430681},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:56:00+00:00","open":107.62,"high":107.675,"low":107.04,"close":107.21,"volume":9733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":107.333006},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:57:00+00:00","open":107.21,"high":107.46,"low":107.16,"close":107.44,"volume":1908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":107.339024},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:58:00+00:00","open":107.31,"high":108.22,"low":107.265,"close":108.22,"volume":7636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":107.57273},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:59:00+00:00","open":108.35,"high":108.35,"low":107.7,"close":107.71,"volume":2597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":107.879786},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:00:00+00:00","open":107.46,"high":107.48,"low":106.57,"close":106.735,"volume":16743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":217,"vwap":106.830518},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:01:00+00:00","open":106.755,"high":107.4,"low":106.57,"close":107.14,"volume":4617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":106.876337},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":107.16,"high":107.16,"low":106.215,"close":106.215,"volume":4781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":106.573769},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:03:00+00:00","open":106.25,"high":106.32,"low":106.105,"close":106.115,"volume":2441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":106.187733},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:04:00+00:00","open":106.25,"high":106.67,"low":106.175,"close":106.5,"volume":4651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":106.383714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:05:00+00:00","open":106.495,"high":107.18,"low":106.375,"close":107.18,"volume":5040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":106.702268},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:06:00+00:00","open":106.915,"high":107.435,"low":106.75,"close":107.435,"volume":2556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":107.113403},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:07:00+00:00","open":107.47,"high":107.57,"low":107.27,"close":107.46,"volume":3833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":107.430617},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:08:00+00:00","open":107.57,"high":107.58,"low":106.88,"close":107.25,"volume":4781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":107.213087},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:09:00+00:00","open":107.295,"high":107.43,"low":107.02,"close":107.37,"volume":2820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":107.19075},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:10:00+00:00","open":107.05,"high":107.22,"low":106.75,"close":107.22,"volume":4992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":106.949514},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:11:00+00:00","open":107.36,"high":107.36,"low":106.63,"close":106.77,"volume":4107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":106.994676},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:12:00+00:00","open":106.555,"high":106.77,"low":106.55,"close":106.58,"volume":4437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":106.621031},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:13:00+00:00","open":106.54,"high":106.86,"low":106.46,"close":106.62,"volume":5245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":106.590669},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:14:00+00:00","open":106.66,"high":107.34,"low":106.66,"close":107.34,"volume":7242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":96,"vwap":106.962213},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:15:00+00:00","open":107.34,"high":107.42,"low":106.64,"close":106.98,"volume":5020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":107.149345},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:16:00+00:00","open":107.11,"high":107.4,"low":106.775,"close":106.775,"volume":4373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":107.154608},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:17:00+00:00","open":106.78,"high":107.08,"low":106.5,"close":106.5,"volume":3878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":106.750885},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:18:00+00:00","open":106.41,"high":106.67,"low":106.285,"close":106.67,"volume":4123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":106.44277},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:19:00+00:00","open":106.71,"high":106.71,"low":106.165,"close":106.38,"volume":5274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":106.378721},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:20:00+00:00","open":106.23,"high":106.89,"low":106.23,"close":106.87,"volume":2946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":106.487745},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:21:00+00:00","open":106.87,"high":107.325,"low":106.87,"close":107.325,"volume":4692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":107.042668},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:22:00+00:00","open":107.44,"high":107.61,"low":107.28,"close":107.61,"volume":2816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":107.429291},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:23:00+00:00","open":107.59,"high":107.625,"low":107.08,"close":107.08,"volume":2654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":107.447959},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:24:00+00:00","open":107.04,"high":107.21,"low":106.89,"close":106.9,"volume":3039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":107.026042},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:25:00+00:00","open":106.945,"high":106.945,"low":106.54,"close":106.54,"volume":2723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":106.679756},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:26:00+00:00","open":106.305,"high":106.62,"low":106.25,"close":106.62,"volume":2566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":106.497883},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:27:00+00:00","open":106.62,"high":106.68,"low":106.47,"close":106.63,"volume":4609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":106.56998},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:28:00+00:00","open":106.73,"high":107.26,"low":106.67,"close":107.26,"volume":6968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":106.824283},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:29:00+00:00","open":106.84,"high":106.96,"low":106.84,"close":106.9,"volume":1906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":106.908964},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:30:00+00:00","open":106.89,"high":107.65,"low":106.89,"close":107.65,"volume":10236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":107.38075},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:31:00+00:00","open":107.56,"high":107.92,"low":107.56,"close":107.89,"volume":2589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":107.740304},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:32:00+00:00","open":107.935,"high":108.29,"low":107.93,"close":108.1,"volume":4587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":94,"vwap":108.106432},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:33:00+00:00","open":108.245,"high":108.4,"low":108.225,"close":108.39,"volume":1426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":108.3315},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:34:00+00:00","open":108.5,"high":108.79,"low":108.5,"close":108.58,"volume":1557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":108.637025},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:35:00+00:00","open":108.6,"high":108.72,"low":108.31,"close":108.31,"volume":2490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":108.617364},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:36:00+00:00","open":108.26,"high":108.785,"low":108.26,"close":108.785,"volume":2557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":108.453488},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:37:00+00:00","open":108.8,"high":108.87,"low":108.26,"close":108.26,"volume":5327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":108,"vwap":108.645097},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:38:00+00:00","open":108.13,"high":108.275,"low":107.78,"close":108.275,"volume":4402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":126,"vwap":107.992679},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:39:00+00:00","open":108.15,"high":108.35,"low":108.13,"close":108.245,"volume":1930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":108.24794},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:40:00+00:00","open":108.15,"high":108.41,"low":108.005,"close":108.34,"volume":11883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":108.186573},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:41:00+00:00","open":108.325,"high":108.57,"low":108.13,"close":108.57,"volume":4847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":108.338774},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:42:00+00:00","open":108.6,"high":108.61,"low":108.28,"close":108.28,"volume":1963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":108.485141},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:43:00+00:00","open":108.435,"high":108.51,"low":108.29,"close":108.425,"volume":2873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":108.432871},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:44:00+00:00","open":108.07,"high":108.425,"low":108.06,"close":108.21,"volume":2540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":108.222934},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:45:00+00:00","open":108.185,"high":108.22,"low":108.01,"close":108.22,"volume":2383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":108.135847},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:46:00+00:00","open":107.86,"high":108.39,"low":107.84,"close":108.39,"volume":2074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":108.110373},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:47:00+00:00","open":108.34,"high":108.47,"low":108.34,"close":108.47,"volume":930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":108.403666},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:48:00+00:00","open":108.46,"high":108.55,"low":108.44,"close":108.44,"volume":1721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":108.481848},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:49:00+00:00","open":108.46,"high":108.75,"low":108.46,"close":108.69,"volume":2296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":108.656472},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:50:00+00:00","open":108.65,"high":108.71,"low":108.58,"close":108.6,"volume":2272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":108.62928},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:51:00+00:00","open":108.49,"high":108.5,"low":108.3,"close":108.5,"volume":1341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":108.415641},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:52:00+00:00","open":108.32,"high":108.42,"low":108.32,"close":108.39,"volume":866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":108.379113},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:53:00+00:00","open":108.24,"high":108.24,"low":108.14,"close":108.14,"volume":1168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":108.179293},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:54:00+00:00","open":108.07,"high":108.15,"low":107.97,"close":108.15,"volume":1908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":108.064575},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:55:00+00:00","open":108.23,"high":108.32,"low":108.065,"close":108.09,"volume":1277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":108.202},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:56:00+00:00","open":107.95,"high":107.95,"low":107.8,"close":107.8,"volume":736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":107.85},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:57:00+00:00","open":108.04,"high":108.18,"low":107.66,"close":107.66,"volume":1652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":107.907083},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:58:00+00:00","open":107.5,"high":107.5,"low":107.235,"close":107.34,"volume":2432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":107.325313},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:59:00+00:00","open":107.17,"high":107.38,"low":107.17,"close":107.29,"volume":2547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":107.280979},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:00:00+00:00","open":107.38,"high":107.38,"low":106.9,"close":107.03,"volume":2084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":107.06},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:01:00+00:00","open":106.99,"high":106.99,"low":106.91,"close":106.925,"volume":1915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":106.931667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:02:00+00:00","open":106.78,"high":107.19,"low":106.78,"close":107.19,"volume":877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":107.128283},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:03:00+00:00","open":107.29,"high":107.42,"low":107.29,"close":107.36,"volume":2175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":107.353186},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:04:00+00:00","open":107.335,"high":107.335,"low":107.14,"close":107.14,"volume":838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":107.268216},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:05:00+00:00","open":107.02,"high":107.02,"low":106.92,"close":106.94,"volume":1957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":106.950142},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:06:00+00:00","open":106.86,"high":107.05,"low":106.86,"close":107.01,"volume":1424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":106.952985},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:07:00+00:00","open":106.89,"high":106.89,"low":106.42,"close":106.49,"volume":13334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":126,"vwap":106.600077},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:08:00+00:00","open":106.5,"high":106.71,"low":106.4,"close":106.53,"volume":10303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":106.529403},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:09:00+00:00","open":106.64,"high":106.67,"low":106.46,"close":106.52,"volume":3815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":106.511704},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:10:00+00:00","open":106.465,"high":106.47,"low":106.125,"close":106.32,"volume":20638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":106.22359},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:11:00+00:00","open":106.12,"high":106.59,"low":106.12,"close":106.59,"volume":6144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":106.256954},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:12:00+00:00","open":106.68,"high":106.77,"low":106.68,"close":106.77,"volume":1755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":106.738571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:13:00+00:00","open":107,"high":107.14,"low":106.91,"close":106.94,"volume":1652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":107.024},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:14:00+00:00","open":106.62,"high":106.68,"low":106.59,"close":106.62,"volume":1899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":106.62678},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:15:00+00:00","open":106.66,"high":106.74,"low":106.57,"close":106.625,"volume":1735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":106.634007},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:16:00+00:00","open":106.52,"high":106.73,"low":106.52,"close":106.73,"volume":930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":106.601429},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:17:00+00:00","open":106.95,"high":107.075,"low":106.95,"close":107.05,"volume":785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":107.021},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:18:00+00:00","open":107.25,"high":107.25,"low":107.07,"close":107.25,"volume":1429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":107.192016},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:19:00+00:00","open":106.96,"high":106.99,"low":106.93,"close":106.97,"volume":3037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":106.966327},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:20:00+00:00","open":106.97,"high":106.98,"low":106.84,"close":106.89,"volume":1012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":106.916201},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:21:00+00:00","open":106.99,"high":106.99,"low":106.89,"close":106.89,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":106.94},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:22:00+00:00","open":107.14,"high":107.17,"low":107.14,"close":107.17,"volume":732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":107.153201},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:23:00+00:00","open":107.3,"high":107.56,"low":107.3,"close":107.56,"volume":816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":107.430833},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:24:00+00:00","open":107.625,"high":107.625,"low":107.48,"close":107.48,"volume":893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":107.528333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:25:00+00:00","open":107.74,"high":107.84,"low":107.65,"close":107.65,"volume":1383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":107.708182},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:26:00+00:00","open":107.73,"high":107.73,"low":107.7,"close":107.7,"volume":896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":107.706},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:27:00+00:00","open":107.91,"high":107.91,"low":107.64,"close":107.71,"volume":1371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":107.763333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:28:00+00:00","open":107.97,"high":108.03,"low":107.92,"close":108.03,"volume":1274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":107.965556},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:29:00+00:00","open":108.19,"high":108.6,"low":108.03,"close":108.25,"volume":8112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":152,"vwap":108.301839},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":108.42,"high":108.67,"low":108.21,"close":108.59,"volume":6932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":108.383794},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:31:00+00:00","open":108.69,"high":108.75,"low":108.4,"close":108.48,"volume":5011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":108.555752},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:32:00+00:00","open":108.74,"high":108.78,"low":108.54,"close":108.61,"volume":1687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":108.676536},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:33:00+00:00","open":108.75,"high":108.975,"low":108.46,"close":108.97,"volume":3492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":108.814027},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:34:00+00:00","open":108.9,"high":108.97,"low":108.77,"close":108.96,"volume":2441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":108.859181},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:35:00+00:00","open":109.04,"high":109.31,"low":109.04,"close":109.09,"volume":1362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":109.174086},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:36:00+00:00","open":109.09,"high":109.09,"low":109.09,"close":109.09,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":109.09},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:37:00+00:00","open":109.47,"high":109.69,"low":109.42,"close":109.66,"volume":2514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":109.6},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:38:00+00:00","open":109.65,"high":109.65,"low":109.5,"close":109.5,"volume":946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":109.575},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:39:00+00:00","open":109.38,"high":109.89,"low":109.35,"close":109.89,"volume":3750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":109.772728},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:40:00+00:00","open":109.87,"high":110.335,"low":109.84,"close":110.335,"volume":4648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":146,"vwap":110.033483},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:41:00+00:00","open":110.395,"high":110.47,"low":110.17,"close":110.17,"volume":1786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":110.355808},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:42:00+00:00","open":110.27,"high":110.27,"low":110.09,"close":110.09,"volume":2338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":110.157459},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:43:00+00:00","open":110.5,"high":110.5,"low":110.5,"close":110.5,"volume":337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":110.5},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:44:00+00:00","open":110.37,"high":110.42,"low":110.36,"close":110.42,"volume":920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":110.385726},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:45:00+00:00","open":110.59,"high":110.91,"low":110.55,"close":110.84,"volume":3214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":110.701928},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:46:00+00:00","open":111,"high":111.39,"low":111,"close":111.39,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":111.206},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:47:00+00:00","open":111.64,"high":111.64,"low":111.34,"close":111.34,"volume":3469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":192,"vwap":111.501379},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:48:00+00:00","open":111.31,"high":111.33,"low":111.04,"close":111.04,"volume":1394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":111.214728},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:49:00+00:00","open":110.99,"high":110.99,"low":110.99,"close":110.99,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":110.99},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:50:00+00:00","open":111.11,"high":111.21,"low":111.06,"close":111.14,"volume":1282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":111.115},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:51:00+00:00","open":110.92,"high":110.92,"low":110.56,"close":110.67,"volume":5733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":110.824456},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:52:00+00:00","open":110.54,"high":110.54,"low":110.53,"close":110.53,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":110.533333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:53:00+00:00","open":111,"high":111.08,"low":110.92,"close":111.08,"volume":2390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":111.023165},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:54:00+00:00","open":111.15,"high":111.19,"low":110.98,"close":110.98,"volume":987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":111.12835},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:55:00+00:00","open":110.86,"high":110.86,"low":110.465,"close":110.535,"volume":1309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":110.544},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:56:00+00:00","open":110.56,"high":110.56,"low":110.49,"close":110.51,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":110.514},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:57:00+00:00","open":110.46,"high":110.46,"low":110.28,"close":110.28,"volume":988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":110.422857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:58:00+00:00","open":109.98,"high":110.18,"low":109.98,"close":110.18,"volume":1181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":110.14},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:59:00+00:00","open":110.16,"high":110.66,"low":110.16,"close":110.66,"volume":2294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":110.363418},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:00:00+00:00","open":110.82,"high":111.11,"low":110.66,"close":110.66,"volume":1618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":110.967697},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:01:00+00:00","open":110.465,"high":111.02,"low":110.465,"close":110.95,"volume":3835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":110.744857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:02:00+00:00","open":110.62,"high":111.06,"low":110.62,"close":111.01,"volume":1859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":110.936},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:03:00+00:00","open":110.96,"high":111.015,"low":110.85,"close":110.92,"volume":2771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":110.931727},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:04:00+00:00","open":110.6,"high":110.76,"low":110.4,"close":110.52,"volume":1897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":110.629888},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:05:00+00:00","open":110.55,"high":110.645,"low":110.55,"close":110.645,"volume":1914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":110.600714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:06:00+00:00","open":110.415,"high":110.74,"low":110.415,"close":110.74,"volume":1185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":110.481932},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:07:00+00:00","open":110.73,"high":110.79,"low":110.61,"close":110.79,"volume":2301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":110.739412},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:08:00+00:00","open":111.15,"high":111.15,"low":110.78,"close":110.78,"volume":1148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":110.962778},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:09:00+00:00","open":110.92,"high":110.92,"low":110.76,"close":110.76,"volume":1953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":110.837979},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:10:00+00:00","open":110.815,"high":110.815,"low":110.64,"close":110.64,"volume":1892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":110.736291},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:11:00+00:00","open":110.81,"high":111.045,"low":110.81,"close":110.99,"volume":3448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":110.968974},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:12:00+00:00","open":110.97,"high":111.03,"low":110.95,"close":111.03,"volume":2089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":110.982143},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:13:00+00:00","open":111,"high":111.21,"low":111,"close":111,"volume":751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":111.054},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:14:00+00:00","open":111.27,"high":111.41,"low":111.27,"close":111.41,"volume":1347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":111.349571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:15:00+00:00","open":111.49,"high":111.84,"low":111.47,"close":111.84,"volume":1381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":111.629053},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:16:00+00:00","open":111.85,"high":112.04,"low":111.85,"close":112.04,"volume":894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":111.921667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:17:00+00:00","open":112.14,"high":112.14,"low":111.73,"close":111.73,"volume":673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":111.956568},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:18:00+00:00","open":111.62,"high":111.81,"low":111.62,"close":111.8,"volume":1583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":111.775985},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:20:00+00:00","open":111.78,"high":111.78,"low":111.78,"close":111.78,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":111.78},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:21:00+00:00","open":111.84,"high":111.92,"low":111.84,"close":111.92,"volume":759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":111.88},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:22:00+00:00","open":112.44,"high":112.515,"low":112.365,"close":112.365,"volume":564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":112.44},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:23:00+00:00","open":112.2,"high":112.2,"low":112.2,"close":112.2,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":112.2},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:25:00+00:00","open":112.27,"high":112.27,"low":112.16,"close":112.16,"volume":592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":112.248175},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:26:00+00:00","open":112.17,"high":112.17,"low":112.17,"close":112.17,"volume":382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":112.17},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:27:00+00:00","open":112.08,"high":112.08,"low":111.945,"close":111.945,"volume":559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":112.028333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:28:00+00:00","open":111.9,"high":111.9,"low":111.86,"close":111.88,"volume":1417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":111.88},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:29:00+00:00","open":111.85,"high":111.85,"low":111.85,"close":111.85,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":111.85},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:31:00+00:00","open":111.72,"high":111.72,"low":111.51,"close":111.52,"volume":951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":111.556},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:32:00+00:00","open":111.21,"high":111.21,"low":111.02,"close":111.04,"volume":1301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":111.078597},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:33:00+00:00","open":111.075,"high":111.075,"low":110.975,"close":110.98,"volume":793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":110.993333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:34:00+00:00","open":111.15,"high":111.15,"low":111.13,"close":111.13,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":111.14},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:35:00+00:00","open":110.88,"high":111,"low":110.88,"close":111,"volume":832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":110.926667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:36:00+00:00","open":111.165,"high":111.165,"low":111.165,"close":111.165,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":111.165},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:37:00+00:00","open":111.3,"high":111.3,"low":111.3,"close":111.3,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":111.3},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:39:00+00:00","open":111.15,"high":111.15,"low":111.15,"close":111.15,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":111.15},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:41:00+00:00","open":111.03,"high":111.03,"low":110.92,"close":110.92,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":110.973333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:42:00+00:00","open":110.835,"high":110.835,"low":110.835,"close":110.835,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":110.835},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:43:00+00:00","open":110.76,"high":110.82,"low":110.76,"close":110.82,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":110.79},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:44:00+00:00","open":110.91,"high":110.91,"low":110.91,"close":110.91,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":110.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:45:00+00:00","open":110.845,"high":110.885,"low":110.76,"close":110.76,"volume":739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":110.843871},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:46:00+00:00","open":110.77,"high":110.77,"low":110.77,"close":110.77,"volume":462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":110.77},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:47:00+00:00","open":110.64,"high":110.73,"low":110.64,"close":110.73,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":110.6875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:48:00+00:00","open":110.785,"high":111,"low":110.785,"close":110.97,"volume":3284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":110.944231},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:49:00+00:00","open":111.03,"high":111.04,"low":111.03,"close":111.04,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":111.036667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:50:00+00:00","open":111.07,"high":111.07,"low":111.03,"close":111.03,"volume":475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":111.04},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:52:00+00:00","open":110.75,"high":110.75,"low":110.75,"close":110.75,"volume":254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":110.75},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:54:00+00:00","open":110.91,"high":110.91,"low":110.91,"close":110.91,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":110.91},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:57:00+00:00","open":110.54,"high":110.54,"low":110.46,"close":110.46,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":110.5175},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:59:00+00:00","open":110.53,"high":110.53,"low":110.53,"close":110.53,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":110.53},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:00:00+00:00","open":110.52,"high":110.52,"low":110.4,"close":110.42,"volume":639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":110.456},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:01:00+00:00","open":110.23,"high":110.27,"low":110.15,"close":110.27,"volume":917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":110.225714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:02:00+00:00","open":110.26,"high":110.39,"low":110.235,"close":110.35,"volume":1805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":110.314063},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:05:00+00:00","open":110.76,"high":110.76,"low":110.76,"close":110.76,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":110.76},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:07:00+00:00","open":111.12,"high":111.39,"low":111.12,"close":111.39,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":111.309827},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:08:00+00:00","open":111.47,"high":111.49,"low":111.3,"close":111.46,"volume":1601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":111.452857},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:09:00+00:00","open":111.57,"high":111.6,"low":111.57,"close":111.6,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":111.583158},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:10:00+00:00","open":111.58,"high":111.6,"low":111.51,"close":111.51,"volume":572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":111.57},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:11:00+00:00","open":111.53,"high":111.785,"low":111.53,"close":111.785,"volume":1320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":111.563998},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:12:00+00:00","open":111.82,"high":111.89,"low":111.82,"close":111.89,"volume":1125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":111.871469},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:13:00+00:00","open":111.655,"high":111.75,"low":111.6,"close":111.66,"volume":1691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":111.666972},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:14:00+00:00","open":111.61,"high":111.61,"low":111.61,"close":111.61,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":111.61},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:15:00+00:00","open":111.56,"high":111.56,"low":111.42,"close":111.42,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":111.51},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:16:00+00:00","open":111.375,"high":111.375,"low":111.375,"close":111.375,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":111.375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:19:00+00:00","open":111.25,"high":111.25,"low":111.14,"close":111.14,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":111.224},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:20:00+00:00","open":110.935,"high":110.935,"low":110.785,"close":110.785,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":110.86},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:21:00+00:00","open":110.625,"high":110.625,"low":110.42,"close":110.42,"volume":1159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":110.545466},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:22:00+00:00","open":110.35,"high":110.42,"low":110.35,"close":110.42,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":110.375},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:23:00+00:00","open":110.37,"high":110.37,"low":110.37,"close":110.37,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":110.37},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:24:00+00:00","open":110.45,"high":110.47,"low":110.45,"close":110.47,"volume":331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":110.46},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:26:00+00:00","open":110.39,"high":110.39,"low":110.39,"close":110.39,"volume":193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":110.39},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:27:00+00:00","open":110.61,"high":110.61,"low":110.61,"close":110.61,"volume":122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":110.61},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:28:00+00:00","open":110.61,"high":110.61,"low":110.61,"close":110.61,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":110.61},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:30:00+00:00","open":110.22,"high":110.22,"low":110.21,"close":110.21,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":110.213333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:31:00+00:00","open":110.27,"high":110.27,"low":110.26,"close":110.26,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":110.265},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:32:00+00:00","open":110.33,"high":110.33,"low":110.33,"close":110.33,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":110.33},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:33:00+00:00","open":110.4,"high":110.4,"low":110.3,"close":110.32,"volume":2367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":110.3195},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:34:00+00:00","open":110.31,"high":110.31,"low":110.25,"close":110.25,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":110.28},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:35:00+00:00","open":110.22,"high":110.23,"low":110.22,"close":110.23,"volume":915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":110.228895},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:36:00+00:00","open":110.135,"high":110.23,"low":110.135,"close":110.23,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":110.211},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:37:00+00:00","open":110.09,"high":110.12,"low":109.87,"close":109.87,"volume":1238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":109.986573},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:38:00+00:00","open":109.92,"high":109.92,"low":109.92,"close":109.92,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":109.92},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:39:00+00:00","open":110,"high":110,"low":109.93,"close":109.93,"volume":417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":109.953333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:40:00+00:00","open":110.17,"high":110.17,"low":110.12,"close":110.12,"volume":632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":110.1325},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:41:00+00:00","open":109.935,"high":109.935,"low":109.935,"close":109.935,"volume":186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":109.935},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:42:00+00:00","open":110.27,"high":110.27,"low":110.27,"close":110.27,"volume":273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":110.27},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:44:00+00:00","open":110.02,"high":110.02,"low":110,"close":110,"volume":1987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":110.017835},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:45:00+00:00","open":110.07,"high":110.07,"low":110.05,"close":110.05,"volume":790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":110.060987},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:48:00+00:00","open":110.15,"high":110.15,"low":110.15,"close":110.15,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":110.15},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:52:00+00:00","open":110.13,"high":110.13,"low":110.13,"close":110.13,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":110.13},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:00:00+00:00","open":110.51,"high":110.51,"low":110.51,"close":110.51,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":110.51},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:02:00+00:00","open":111.125,"high":111.125,"low":111.085,"close":111.085,"volume":939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":111.101875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:03:00+00:00","open":111.1,"high":111.1,"low":111.1,"close":111.1,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":111.1},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:04:00+00:00","open":111.1,"high":111.1,"low":111.03,"close":111.1,"volume":984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":111.0825},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:05:00+00:00","open":111.27,"high":111.41,"low":111.27,"close":111.41,"volume":582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":111.384453},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:06:00+00:00","open":111.405,"high":111.52,"low":111.405,"close":111.52,"volume":1315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":111.450434},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:07:00+00:00","open":111.71,"high":111.71,"low":111.71,"close":111.71,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":111.71},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:08:00+00:00","open":111.77,"high":111.78,"low":111.77,"close":111.78,"volume":1004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":111.778571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:09:00+00:00","open":111.67,"high":111.72,"low":111.67,"close":111.72,"volume":394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":111.695},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:10:00+00:00","open":111.9,"high":111.93,"low":111.9,"close":111.93,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":111.912},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:12:00+00:00","open":111.82,"high":111.82,"low":111.78,"close":111.79,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":111.801667},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:13:00+00:00","open":111.77,"high":112.02,"low":111.77,"close":111.98,"volume":958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":111.835359},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:14:00+00:00","open":112.05,"high":112.16,"low":112.05,"close":112.16,"volume":1014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":112.1},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:15:00+00:00","open":112.3,"high":112.47,"low":112.3,"close":112.47,"volume":335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":112.385},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:16:00+00:00","open":112.47,"high":112.49,"low":112.3,"close":112.33,"volume":652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":112.414025},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:17:00+00:00","open":112.125,"high":112.13,"low":112.04,"close":112.04,"volume":1099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":112.107116},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:18:00+00:00","open":112.03,"high":112.03,"low":111.94,"close":111.94,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":112.015},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:19:00+00:00","open":111.9,"high":111.9,"low":111.9,"close":111.9,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":111.9},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:20:00+00:00","open":112.29,"high":112.29,"low":112.25,"close":112.25,"volume":474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":112.274302},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:21:00+00:00","open":112.52,"high":112.71,"low":112.48,"close":112.71,"volume":953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":112.556154},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:22:00+00:00","open":112.81,"high":112.92,"low":112.81,"close":112.92,"volume":516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":112.865},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:23:00+00:00","open":113.02,"high":113.02,"low":112.91,"close":113.01,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":112.97},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:25:00+00:00","open":112.99,"high":113,"low":112.94,"close":112.94,"volume":675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":112.981584},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:26:00+00:00","open":113,"high":113,"low":112.78,"close":112.78,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":112.89},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:27:00+00:00","open":112.62,"high":112.76,"low":112.62,"close":112.76,"volume":1668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":112.72694},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:28:00+00:00","open":112.73,"high":112.73,"low":112.73,"close":112.73,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":112.73},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:29:00+00:00","open":112.74,"high":112.74,"low":112.68,"close":112.68,"volume":707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":112.7125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:30:00+00:00","open":112.76,"high":112.99,"low":112.75,"close":112.99,"volume":2202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":112.878762},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:31:00+00:00","open":112.84,"high":112.95,"low":112.84,"close":112.92,"volume":1604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":112.916623},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:33:00+00:00","open":113.12,"high":113.19,"low":113.025,"close":113.19,"volume":4124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":113.100058},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:34:00+00:00","open":113.18,"high":113.2,"low":113.07,"close":113.13,"volume":2658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":113.135455},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:35:00+00:00","open":113.17,"high":113.35,"low":113.17,"close":113.255,"volume":5681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":113.265007},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:36:00+00:00","open":113.19,"high":113.19,"low":112.85,"close":112.85,"volume":1580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":113.030152},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:37:00+00:00","open":112.68,"high":112.73,"low":112.68,"close":112.73,"volume":1003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":112.698539},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:38:00+00:00","open":112.56,"high":112.63,"low":112.475,"close":112.475,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":112.557039},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:39:00+00:00","open":112.38,"high":112.53,"low":112.38,"close":112.46,"volume":1505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":112.442},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:40:00+00:00","open":112.58,"high":112.58,"low":112.57,"close":112.57,"volume":1207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":112.573671},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:41:00+00:00","open":112.65,"high":112.85,"low":112.65,"close":112.85,"volume":2008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":112.795556},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:42:00+00:00","open":112.92,"high":112.92,"low":112.71,"close":112.71,"volume":1701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":112.901579},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:43:00+00:00","open":112.79,"high":112.79,"low":112.79,"close":112.79,"volume":188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":112.79},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:44:00+00:00","open":112.82,"high":112.82,"low":112.82,"close":112.82,"volume":193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":112.82},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:45:00+00:00","open":112.65,"high":112.74,"low":112.65,"close":112.74,"volume":639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":112.705909},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:46:00+00:00","open":112.35,"high":112.35,"low":112.29,"close":112.29,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":112.334576},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:47:00+00:00","open":112.4,"high":112.4,"low":112.33,"close":112.33,"volume":1315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":112.371786},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:48:00+00:00","open":112.41,"high":112.41,"low":112.41,"close":112.41,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":112.41},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:49:00+00:00","open":112.47,"high":112.47,"low":112.47,"close":112.47,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":112.47},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:51:00+00:00","open":112.675,"high":112.675,"low":112.535,"close":112.535,"volume":1070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":112.616875},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:52:00+00:00","open":112.27,"high":112.27,"low":112.27,"close":112.27,"volume":443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":112.27},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:55:00+00:00","open":112.26,"high":112.27,"low":112.245,"close":112.27,"volume":1361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":112.251364},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:56:00+00:00","open":112.1,"high":112.11,"low":111.93,"close":111.93,"volume":587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":112.0175},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:59:00+00:00","open":112.03,"high":112.08,"low":111.93,"close":111.97,"volume":1202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":111.9725},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:00:00+00:00","open":111.875,"high":112.07,"low":111.875,"close":112.06,"volume":1921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":111.941786},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:01:00+00:00","open":112.17,"high":112.2,"low":112.17,"close":112.18,"volume":855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":112.18},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:02:00+00:00","open":112.3,"high":112.39,"low":112.3,"close":112.39,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":112.33},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:03:00+00:00","open":112.31,"high":112.31,"low":112.065,"close":112.065,"volume":2199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":112.143339},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:04:00+00:00","open":112.11,"high":112.37,"low":112.11,"close":112.345,"volume":2512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":112.243333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:05:00+00:00","open":112.34,"high":112.56,"low":112.34,"close":112.43,"volume":2555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":112.448333},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:06:00+00:00","open":112.455,"high":112.455,"low":112.33,"close":112.34,"volume":1388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":112.373182},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:07:00+00:00","open":112.28,"high":112.28,"low":112.19,"close":112.26,"volume":6707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":178,"vwap":112.223434},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:08:00+00:00","open":112.12,"high":112.125,"low":111.91,"close":112.04,"volume":4689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":112.003059},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:09:00+00:00","open":112.075,"high":112.075,"low":111.99,"close":111.99,"volume":2462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":112.02825},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:10:00+00:00","open":112.04,"high":112.09,"low":112.04,"close":112.09,"volume":2694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":112.045435},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:11:00+00:00","open":111.955,"high":111.955,"low":111.78,"close":111.94,"volume":2253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":111.882941},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:12:00+00:00","open":111.985,"high":112.24,"low":111.93,"close":111.93,"volume":1733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":112.090714},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:13:00+00:00","open":111.93,"high":111.99,"low":111.93,"close":111.935,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":111.957361},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:14:00+00:00","open":111.94,"high":112.11,"low":111.94,"close":112.02,"volume":3535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":112.05},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:15:00+00:00","open":111.97,"high":111.99,"low":111.89,"close":111.89,"volume":1024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":111.948571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:16:00+00:00","open":111.82,"high":111.82,"low":111.38,"close":111.38,"volume":5045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":111.561721},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:17:00+00:00","open":111.43,"high":111.53,"low":111.43,"close":111.52,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":111.504},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:18:00+00:00","open":111.685,"high":111.885,"low":111.625,"close":111.885,"volume":3524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":111.711119},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:19:00+00:00","open":111.89,"high":112.14,"low":111.82,"close":112.14,"volume":5581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":112.000556},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:20:00+00:00","open":112.02,"high":112.22,"low":112.02,"close":112.2,"volume":1056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":112.178571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:21:00+00:00","open":112.22,"high":112.28,"low":112.165,"close":112.19,"volume":2740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":112.225238},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:22:00+00:00","open":112.13,"high":112.14,"low":111.98,"close":112.08,"volume":4262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":112.047424},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:23:00+00:00","open":112.13,"high":112.34,"low":112.01,"close":112.02,"volume":3747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":112.158374},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:24:00+00:00","open":112.15,"high":112.155,"low":111.93,"close":111.97,"volume":2125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":112.06587},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:25:00+00:00","open":112.005,"high":112.08,"low":111.99,"close":112.08,"volume":1772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":112.021786},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:26:00+00:00","open":112.06,"high":112.06,"low":112.01,"close":112.01,"volume":1058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":112.024},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:27:00+00:00","open":111.89,"high":112.03,"low":111.89,"close":112.03,"volume":1876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":111.989677},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:28:00+00:00","open":112.05,"high":112.19,"low":112.05,"close":112.19,"volume":1129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":112.11125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:29:00+00:00","open":112.2,"high":112.23,"low":112.09,"close":112.11,"volume":1778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":112.151862},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:30:00+00:00","open":112.235,"high":112.84,"low":112.15,"close":112.835,"volume":39646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":236,"vwap":112.550751},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:31:00+00:00","open":112.835,"high":112.835,"low":112.335,"close":112.55,"volume":19667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":150,"vwap":112.559685},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:32:00+00:00","open":112.48,"high":112.5,"low":112.39,"close":112.39,"volume":4404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":112.466508},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:33:00+00:00","open":112.31,"high":112.31,"low":112.015,"close":112.045,"volume":2644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":112.186364},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:34:00+00:00","open":111.92,"high":111.92,"low":111.68,"close":111.68,"volume":2919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":111.722105},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:35:00+00:00","open":111.67,"high":111.67,"low":111.18,"close":111.2,"volume":2309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":111.344118},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:36:00+00:00","open":111.09,"high":111.09,"low":110.88,"close":110.94,"volume":5406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":110.966685},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:37:00+00:00","open":110.89,"high":111.16,"low":110.86,"close":111.09,"volume":7160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":110.988547},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:38:00+00:00","open":111.24,"high":111.275,"low":111.13,"close":111.23,"volume":3991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":111.200088},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:39:00+00:00","open":111.27,"high":111.36,"low":111.14,"close":111.14,"volume":4390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":111.302564},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:40:00+00:00","open":111.175,"high":111.32,"low":111.175,"close":111.225,"volume":5180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":111.240173},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:41:00+00:00","open":111.21,"high":111.3,"low":111.18,"close":111.2,"volume":4327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":111.223125},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:42:00+00:00","open":111.25,"high":111.25,"low":111.01,"close":111.075,"volume":4562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":111.100571},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:43:00+00:00","open":111.03,"high":111.395,"low":111.02,"close":111.395,"volume":6832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":111.171845},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:44:00+00:00","open":111.22,"high":111.38,"low":111.19,"close":111.37,"volume":8060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":111.309485},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:45:00+00:00","open":111.42,"high":111.42,"low":111.1,"close":111.14,"volume":3176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":111.181552},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:46:00+00:00","open":111.19,"high":111.3,"low":111.18,"close":111.265,"volume":7445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":111.227932},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:47:00+00:00","open":111.28,"high":111.415,"low":111.25,"close":111.36,"volume":6508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":111.328476},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:48:00+00:00","open":111.22,"high":111.44,"low":111.18,"close":111.35,"volume":4773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":111.25859},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:49:00+00:00","open":111.35,"high":111.43,"low":111.3,"close":111.36,"volume":3638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":111.37381},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:50:00+00:00","open":111.13,"high":111.13,"low":110.64,"close":110.73,"volume":12443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":132,"vwap":110.891272},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:51:00+00:00","open":110.59,"high":110.65,"low":110.44,"close":110.44,"volume":4391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":110.567273},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:52:00+00:00","open":110.31,"high":110.39,"low":109.96,"close":109.99,"volume":12909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":110.18894},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:53:00+00:00","open":110.03,"high":110.22,"low":109.77,"close":109.795,"volume":12553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":110.011067},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:54:00+00:00","open":109.82,"high":110.51,"low":109.82,"close":110.51,"volume":13261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":110.075418},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:55:00+00:00","open":110.58,"high":110.84,"low":110.2,"close":110.825,"volume":14758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":143,"vwap":110.587176},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:56:00+00:00","open":110.755,"high":111.29,"low":110.755,"close":111,"volume":15276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":217,"vwap":111.020797},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":111.04,"high":111.155,"low":110.685,"close":111.155,"volume":17870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":110.927712},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:58:00+00:00","open":111.15,"high":111.42,"low":111.15,"close":111.34,"volume":14797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":172,"vwap":111.297775},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":111.405,"high":111.475,"low":111.165,"close":111.18,"volume":48043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":728,"vwap":111.259364},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T20:19:00+00:00","open":110.76,"high":110.76,"low":110.76,"close":110.76,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":110.76},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T20:23:00+00:00","open":110.33,"high":110.33,"low":110.33,"close":110.33,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":110.33},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T20:24:00+00:00","open":110.02,"high":110.28,"low":110.02,"close":110.28,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":110.15},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T20:26:00+00:00","open":110.29,"high":110.29,"low":110.29,"close":110.29,"volume":387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":110.29},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T20:28:00+00:00","open":110.39,"high":110.39,"low":110.39,"close":110.39,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":110.39},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T20:30:00+00:00","open":110.42,"high":110.42,"low":110.42,"close":110.42,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":110.42},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T20:31:00+00:00","open":110.4,"high":110.4,"low":110.4,"close":110.4,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":110.4},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T20:33:00+00:00","open":110.47,"high":110.47,"low":110.47,"close":110.47,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":110.47},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T20:44:00+00:00","open":110.64,"high":110.64,"low":110.64,"close":110.64,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":110.64},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T12:27:00+00:00","open":769.31,"high":769.31,"low":769.31,"close":769.31,"volume":90,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":769.31},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":768.81,"high":768.82,"low":767.92,"close":768.56,"volume":19552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":258,"vwap":768.300775},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:31:00+00:00","open":768.67,"high":769.44,"low":768.65,"close":769.36,"volume":11377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":769.100505},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:32:00+00:00","open":769.29,"high":769.29,"low":768.41,"close":768.41,"volume":10691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":123,"vwap":768.85628},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:33:00+00:00","open":768.41,"high":768.47,"low":768.16,"close":768.33,"volume":5750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":768.236429},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:34:00+00:00","open":768.19,"high":768.58,"low":768,"close":768.57,"volume":4148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":768.270782},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:35:00+00:00","open":768.54,"high":769.1,"low":768.46,"close":768.58,"volume":11239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":768.779165},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:36:00+00:00","open":768.6,"high":768.965,"low":768.41,"close":768.41,"volume":4844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":768.73316},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:37:00+00:00","open":768.45,"high":768.78,"low":768.32,"close":768.36,"volume":4455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":768.45049},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:38:00+00:00","open":768.44,"high":769.03,"low":768.4,"close":769,"volume":4850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":768.649669},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:39:00+00:00","open":769,"high":769.175,"low":768.815,"close":769.1,"volume":5575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":769.003926},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:40:00+00:00","open":769.14,"high":769.3,"low":768.97,"close":769.225,"volume":4629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":769.098237},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:41:00+00:00","open":769.21,"high":769.5,"low":769.085,"close":769.415,"volume":7550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":769.26887},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:42:00+00:00","open":769.39,"high":769.4,"low":769.24,"close":769.245,"volume":3510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":769.353426},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:43:00+00:00","open":769.17,"high":769.235,"low":768.98,"close":769.1,"volume":5691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":769.076652},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:44:00+00:00","open":769.11,"high":769.15,"low":768.74,"close":768.75,"volume":6974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":94,"vwap":768.886128},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:45:00+00:00","open":768.73,"high":768.905,"low":768.45,"close":768.89,"volume":8470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":768.673556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:46:00+00:00","open":768.99,"high":769,"low":768.535,"close":768.615,"volume":7517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":768.666713},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:47:00+00:00","open":768.6,"high":768.885,"low":768.6,"close":768.77,"volume":5301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":768.775616},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:48:00+00:00","open":768.735,"high":769.04,"low":768.725,"close":768.765,"volume":5473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":768.877998},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:49:00+00:00","open":768.715,"high":768.735,"low":768.37,"close":768.5,"volume":11673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":181,"vwap":768.602944},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:50:00+00:00","open":768.46,"high":768.755,"low":768.36,"close":768.6,"volume":6132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":91,"vwap":768.610935},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:51:00+00:00","open":768.65,"high":768.71,"low":768.27,"close":768.42,"volume":5706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":768.458559},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:52:00+00:00","open":768.435,"high":768.465,"low":768.24,"close":768.24,"volume":4518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":768.350636},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:53:00+00:00","open":768.23,"high":768.63,"low":768.23,"close":768.36,"volume":7469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":768.411045},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:54:00+00:00","open":768.35,"high":768.61,"low":768.345,"close":768.51,"volume":5052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":768.453474},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:55:00+00:00","open":768.555,"high":768.56,"low":768.13,"close":768.285,"volume":4323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":768.269859},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:56:00+00:00","open":768.18,"high":768.81,"low":768.18,"close":768.8,"volume":3970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":768.456392},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:57:00+00:00","open":768.8,"high":768.8,"low":768.5,"close":768.52,"volume":2350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":768.668717},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:58:00+00:00","open":768.52,"high":768.72,"low":768.52,"close":768.61,"volume":4183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":768.607444},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T13:59:00+00:00","open":768.65,"high":768.73,"low":768.33,"close":768.48,"volume":3391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":768.533007},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:00:00+00:00","open":768.28,"high":768.48,"low":768.19,"close":768.435,"volume":2787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":768.351128},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:01:00+00:00","open":768.52,"high":768.52,"low":768.29,"close":768.5,"volume":3031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":768.405853},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:02:00+00:00","open":768.53,"high":769.01,"low":768.51,"close":768.95,"volume":7785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":768.86617},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:03:00+00:00","open":769,"high":769.22,"low":768.95,"close":768.955,"volume":6551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":769.041056},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:04:00+00:00","open":768.865,"high":769.01,"low":768.855,"close":768.91,"volume":2235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":768.941918},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:05:00+00:00","open":768.93,"high":768.985,"low":768.48,"close":768.48,"volume":4405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":768.746712},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:06:00+00:00","open":768.505,"high":768.83,"low":768.45,"close":768.79,"volume":3258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":768.565223},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:07:00+00:00","open":768.84,"high":769.19,"low":768.84,"close":769.12,"volume":4141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":768.963894},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:08:00+00:00","open":769.025,"high":769.025,"low":768.805,"close":768.915,"volume":3088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":768.894594},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:09:00+00:00","open":768.85,"high":768.925,"low":768.61,"close":768.61,"volume":6880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":768.731136},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:10:00+00:00","open":768.51,"high":768.57,"low":768.17,"close":768.275,"volume":4714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":768.334335},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:11:00+00:00","open":768.29,"high":768.29,"low":767.86,"close":767.865,"volume":8501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":768.023091},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:12:00+00:00","open":767.82,"high":768.045,"low":767.76,"close":767.81,"volume":3318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":767.877892},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:13:00+00:00","open":767.71,"high":767.99,"low":767.63,"close":767.96,"volume":7945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":107,"vwap":767.84541},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:14:00+00:00","open":767.98,"high":768.14,"low":767.84,"close":768.14,"volume":4811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":767.980679},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:15:00+00:00","open":768.13,"high":768.49,"low":768,"close":768.49,"volume":5278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":768.261286},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:16:00+00:00","open":768.51,"high":768.63,"low":768.43,"close":768.58,"volume":3729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":768.525325},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:17:00+00:00","open":768.6,"high":768.63,"low":768.215,"close":768.23,"volume":3068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":768.48342},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:18:00+00:00","open":768.225,"high":768.82,"low":768.225,"close":768.82,"volume":3178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":768.533642},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:19:00+00:00","open":768.77,"high":768.8,"low":768.53,"close":768.64,"volume":4170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":768.639214},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:20:00+00:00","open":768.55,"high":768.78,"low":768.55,"close":768.675,"volume":3556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":768.701478},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:21:00+00:00","open":768.68,"high":768.79,"low":768.25,"close":768.28,"volume":3661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":768.419559},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:22:00+00:00","open":768.21,"high":768.37,"low":768.1,"close":768.21,"volume":7381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":768.234404},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:23:00+00:00","open":768.23,"high":768.5,"low":768.23,"close":768.5,"volume":2051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":768.362421},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:24:00+00:00","open":768.455,"high":768.965,"low":768.34,"close":768.8,"volume":6999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":768.775946},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:25:00+00:00","open":768.82,"high":768.98,"low":768.72,"close":768.94,"volume":6361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":768.859198},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:26:00+00:00","open":768.93,"high":769.07,"low":768.725,"close":769.035,"volume":4918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":768.90137},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:27:00+00:00","open":769.03,"high":769.05,"low":768.715,"close":768.88,"volume":8802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":96,"vwap":768.859052},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:28:00+00:00","open":768.92,"high":768.92,"low":768.71,"close":768.785,"volume":3861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":768.756613},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:29:00+00:00","open":768.82,"high":768.83,"low":768.55,"close":768.58,"volume":1757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":768.686272},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:30:00+00:00","open":768.705,"high":769.13,"low":768.6,"close":769.05,"volume":5467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":768.902003},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:31:00+00:00","open":769.04,"high":769.05,"low":768.84,"close":768.95,"volume":3066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":768.923223},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:32:00+00:00","open":768.955,"high":769.25,"low":768.86,"close":769.21,"volume":3848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":769.100256},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:33:00+00:00","open":769.22,"high":769.22,"low":769.05,"close":769.19,"volume":2389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":769.144871},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:34:00+00:00","open":769.09,"high":769.16,"low":768.92,"close":768.92,"volume":2858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":769.070993},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:35:00+00:00","open":768.76,"high":769.1,"low":768.755,"close":768.98,"volume":4339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":768.962571},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:36:00+00:00","open":769.01,"high":769.11,"low":769.01,"close":769.04,"volume":4548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":769.050753},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:37:00+00:00","open":769,"high":769.09,"low":768.95,"close":768.985,"volume":3133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":769.01827},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:38:00+00:00","open":768.98,"high":769.145,"low":768.91,"close":768.965,"volume":2516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":769.044327},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:39:00+00:00","open":768.97,"high":769.16,"low":768.925,"close":769.085,"volume":4203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":768.994692},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:40:00+00:00","open":769.13,"high":769.155,"low":768.86,"close":768.89,"volume":3504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":768.955838},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:41:00+00:00","open":768.96,"high":769.03,"low":768.85,"close":768.9,"volume":5423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":768.947476},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:42:00+00:00","open":768.83,"high":768.88,"low":768.63,"close":768.63,"volume":2244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":768.741502},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:43:00+00:00","open":768.59,"high":768.67,"low":768.59,"close":768.67,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":768.621515},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:44:00+00:00","open":768.59,"high":768.59,"low":768.39,"close":768.4,"volume":2197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":768.509618},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:45:00+00:00","open":768.395,"high":768.47,"low":768.3,"close":768.37,"volume":3388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":768.415841},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:46:00+00:00","open":768.28,"high":768.53,"low":768.24,"close":768.47,"volume":3234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":768.363803},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:47:00+00:00","open":768.49,"high":768.49,"low":768.31,"close":768.38,"volume":3482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":768.40667},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:48:00+00:00","open":768.38,"high":768.575,"low":768.3,"close":768.575,"volume":2617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":768.41987},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:49:00+00:00","open":768.57,"high":768.57,"low":768.325,"close":768.47,"volume":1935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":768.42091},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:50:00+00:00","open":768.54,"high":768.725,"low":768.435,"close":768.595,"volume":2765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":768.592432},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:51:00+00:00","open":768.61,"high":768.785,"low":768.59,"close":768.7,"volume":3672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":768.68204},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:52:00+00:00","open":768.69,"high":768.805,"low":768.38,"close":768.41,"volume":2017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":768.561789},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:53:00+00:00","open":768.32,"high":768.355,"low":767.91,"close":768.155,"volume":9969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":768.140002},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:54:00+00:00","open":768.165,"high":768.205,"low":767.955,"close":767.97,"volume":3073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":768.082416},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:55:00+00:00","open":767.88,"high":768.11,"low":767.88,"close":767.97,"volume":3055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":767.993699},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:56:00+00:00","open":768.025,"high":768.06,"low":767.79,"close":768.005,"volume":4042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":767.908986},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:57:00+00:00","open":768.03,"high":768.05,"low":767.81,"close":767.865,"volume":2727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":767.899496},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:58:00+00:00","open":767.915,"high":767.94,"low":767.74,"close":767.745,"volume":6095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":767.884788},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T14:59:00+00:00","open":767.78,"high":767.89,"low":767.74,"close":767.88,"volume":5823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":767.813122},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:00:00+00:00","open":767.89,"high":768.02,"low":767.68,"close":767.755,"volume":7422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":767.794784},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:01:00+00:00","open":767.65,"high":767.65,"low":767.465,"close":767.53,"volume":1706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":767.563392},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:02:00+00:00","open":767.5,"high":767.74,"low":767.5,"close":767.715,"volume":2119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":767.638929},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:03:00+00:00","open":767.72,"high":768.11,"low":767.695,"close":768.02,"volume":3189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":767.841208},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:04:00+00:00","open":768.07,"high":768.275,"low":768.02,"close":768.235,"volume":3690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":768.145609},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:05:00+00:00","open":768.3,"high":768.325,"low":768.09,"close":768.25,"volume":3795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":768.216624},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:06:00+00:00","open":768.135,"high":768.28,"low":768.075,"close":768.28,"volume":1221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":768.173284},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:07:00+00:00","open":768.275,"high":768.275,"low":768.14,"close":768.26,"volume":3321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":768.218336},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:08:00+00:00","open":768.115,"high":768.115,"low":767.97,"close":768.025,"volume":1919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":768.060423},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:09:00+00:00","open":767.995,"high":767.995,"low":767.83,"close":767.83,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":767.929796},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:10:00+00:00","open":767.7,"high":767.795,"low":767.645,"close":767.795,"volume":1820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":767.703533},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:11:00+00:00","open":767.765,"high":767.9,"low":767.72,"close":767.9,"volume":1318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":767.785145},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:12:00+00:00","open":767.81,"high":767.9,"low":767.75,"close":767.8,"volume":3494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":767.850587},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:13:00+00:00","open":767.76,"high":767.795,"low":767.675,"close":767.77,"volume":2535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":767.714462},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:14:00+00:00","open":767.725,"high":767.74,"low":767.66,"close":767.73,"volume":2385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":767.69852},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:15:00+00:00","open":767.71,"high":767.88,"low":767.705,"close":767.75,"volume":2438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":767.779545},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:16:00+00:00","open":767.73,"high":767.86,"low":767.73,"close":767.8,"volume":3609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":767.792142},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:17:00+00:00","open":767.78,"high":767.81,"low":767.6,"close":767.6,"volume":1308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":767.725041},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:18:00+00:00","open":767.64,"high":767.755,"low":767.64,"close":767.745,"volume":1953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":767.708563},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:19:00+00:00","open":767.77,"high":767.805,"low":767.47,"close":767.48,"volume":3225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":767.646623},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:20:00+00:00","open":767.44,"high":767.455,"low":767.375,"close":767.45,"volume":3188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":767.418935},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:21:00+00:00","open":767.485,"high":767.58,"low":767.44,"close":767.58,"volume":3620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":767.51791},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:22:00+00:00","open":767.44,"high":767.615,"low":767.385,"close":767.56,"volume":3480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":767.533424},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:23:00+00:00","open":767.62,"high":767.69,"low":767.53,"close":767.69,"volume":4235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":767.606399},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:24:00+00:00","open":767.65,"high":767.71,"low":767.62,"close":767.63,"volume":1302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":767.656563},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:25:00+00:00","open":767.49,"high":767.59,"low":767.44,"close":767.47,"volume":2594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":767.525219},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:26:00+00:00","open":767.47,"high":767.67,"low":767.47,"close":767.67,"volume":1954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":767.598426},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:27:00+00:00","open":767.65,"high":767.69,"low":767.57,"close":767.62,"volume":3229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":767.618358},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:28:00+00:00","open":767.645,"high":767.93,"low":767.625,"close":767.905,"volume":2293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":767.812832},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:29:00+00:00","open":767.97,"high":768.03,"low":767.83,"close":767.85,"volume":3006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":767.919972},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:30:00+00:00","open":767.855,"high":768.095,"low":767.82,"close":768.095,"volume":4955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":767.937077},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":768.09,"high":768.18,"low":767.91,"close":767.92,"volume":9497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":117,"vwap":768.037371},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:32:00+00:00","open":767.95,"high":768.075,"low":767.785,"close":767.785,"volume":3178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":767.961478},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:33:00+00:00","open":767.83,"high":767.925,"low":767.8,"close":767.925,"volume":2860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":767.895728},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:34:00+00:00","open":767.9,"high":768.05,"low":767.85,"close":767.88,"volume":1452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":767.945783},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:35:00+00:00","open":767.77,"high":767.81,"low":767.665,"close":767.72,"volume":2597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":767.749075},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:36:00+00:00","open":767.695,"high":767.78,"low":767.61,"close":767.78,"volume":5624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":767.681008},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:37:00+00:00","open":767.75,"high":767.815,"low":767.72,"close":767.73,"volume":4517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":767.794384},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:38:00+00:00","open":767.81,"high":767.9,"low":767.77,"close":767.865,"volume":3061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":767.814663},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:39:00+00:00","open":767.9,"high":767.9,"low":767.8,"close":767.835,"volume":2104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":767.83847},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:40:00+00:00","open":767.835,"high":767.96,"low":767.71,"close":767.94,"volume":977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":767.818713},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:41:00+00:00","open":767.96,"high":768.15,"low":767.94,"close":768.12,"volume":3875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":768.041601},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:42:00+00:00","open":768.175,"high":768.255,"low":768.01,"close":768.03,"volume":3362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":768.175736},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:43:00+00:00","open":768.09,"high":768.11,"low":767.99,"close":768,"volume":939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":768.027282},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:44:00+00:00","open":768,"high":768.1,"low":767.97,"close":768.07,"volume":2103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":768.025607},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:45:00+00:00","open":768.14,"high":768.29,"low":768.12,"close":768.24,"volume":2071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":768.212702},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:46:00+00:00","open":768.32,"high":768.405,"low":768.26,"close":768.4,"volume":2453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":768.350776},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:47:00+00:00","open":768.42,"high":768.51,"low":768.4,"close":768.46,"volume":5004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":768.456563},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:48:00+00:00","open":768.49,"high":768.54,"low":768.35,"close":768.35,"volume":2309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":768.498456},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:49:00+00:00","open":768.34,"high":768.52,"low":768.33,"close":768.4,"volume":1828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":768.408288},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:50:00+00:00","open":768.39,"high":768.39,"low":768.105,"close":768.195,"volume":1178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":768.190461},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:51:00+00:00","open":768.12,"high":768.255,"low":768.105,"close":768.225,"volume":2658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":768.186223},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:52:00+00:00","open":768.24,"high":768.415,"low":768.215,"close":768.415,"volume":2374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":768.267412},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:53:00+00:00","open":768.525,"high":768.615,"low":768.47,"close":768.48,"volume":2169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":768.549193},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:54:00+00:00","open":768.495,"high":768.56,"low":768.475,"close":768.55,"volume":1580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":768.515228},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:55:00+00:00","open":768.48,"high":768.49,"low":768.42,"close":768.42,"volume":824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":768.475327},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:56:00+00:00","open":768.3,"high":768.3,"low":768.26,"close":768.27,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":768.272},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:57:00+00:00","open":768.27,"high":768.29,"low":768.09,"close":768.09,"volume":647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":768.21031},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:58:00+00:00","open":768.11,"high":768.12,"low":768.1,"close":768.12,"volume":931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":768.10846},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T15:59:00+00:00","open":768.14,"high":768.37,"low":768.14,"close":768.37,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":768.183913},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:00:00+00:00","open":768.355,"high":768.565,"low":768.32,"close":768.52,"volume":3083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":768.456232},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:01:00+00:00","open":768.445,"high":768.51,"low":768.405,"close":768.42,"volume":2801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":768.461976},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:02:00+00:00","open":768.46,"high":768.57,"low":768.46,"close":768.54,"volume":2405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":768.51678},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:03:00+00:00","open":768.565,"high":768.62,"low":768.47,"close":768.51,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":768.532514},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:04:00+00:00","open":768.55,"high":768.65,"low":768.55,"close":768.59,"volume":1350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":768.578395},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:05:00+00:00","open":768.585,"high":768.69,"low":768.495,"close":768.52,"volume":4707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":768.598511},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:06:00+00:00","open":768.455,"high":768.46,"low":768.4,"close":768.4,"volume":1003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":768.444647},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:07:00+00:00","open":768.39,"high":768.39,"low":768.24,"close":768.28,"volume":2738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":768.315943},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:08:00+00:00","open":768.52,"high":768.54,"low":768.4,"close":768.44,"volume":1772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":768.480598},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:09:00+00:00","open":768.47,"high":768.47,"low":768.34,"close":768.44,"volume":956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":768.401454},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:10:00+00:00","open":768.46,"high":768.58,"low":768.43,"close":768.57,"volume":1367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":768.52345},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:11:00+00:00","open":768.53,"high":768.64,"low":768.49,"close":768.64,"volume":2356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":768.553309},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:12:00+00:00","open":768.625,"high":768.67,"low":768.625,"close":768.64,"volume":1322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":768.649667},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:13:00+00:00","open":768.59,"high":768.72,"low":768.59,"close":768.67,"volume":759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":768.66295},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:14:00+00:00","open":768.69,"high":768.69,"low":768.56,"close":768.56,"volume":721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":768.612429},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:15:00+00:00","open":768.61,"high":768.64,"low":768.51,"close":768.51,"volume":2352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":768.551165},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:16:00+00:00","open":768.455,"high":768.455,"low":768.41,"close":768.455,"volume":2449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":768.430207},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:17:00+00:00","open":768.34,"high":768.41,"low":768.33,"close":768.41,"volume":1759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":768.367987},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:18:00+00:00","open":768.44,"high":768.455,"low":768.28,"close":768.29,"volume":1962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":768.33222},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:19:00+00:00","open":768.25,"high":768.29,"low":768.24,"close":768.27,"volume":1279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":768.259879},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:20:00+00:00","open":768.34,"high":768.595,"low":768.33,"close":768.545,"volume":1890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":768.420782},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:21:00+00:00","open":768.54,"high":768.69,"low":768.54,"close":768.67,"volume":699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":768.583212},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:22:00+00:00","open":768.65,"high":768.85,"low":768.63,"close":768.78,"volume":2262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":768.750922},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:23:00+00:00","open":768.75,"high":768.75,"low":768.54,"close":768.69,"volume":1269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":768.629598},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:24:00+00:00","open":768.6,"high":768.62,"low":768.54,"close":768.62,"volume":816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":768.574677},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:25:00+00:00","open":768.61,"high":768.67,"low":768.61,"close":768.67,"volume":1621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":768.635728},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:26:00+00:00","open":768.71,"high":768.71,"low":768.54,"close":768.55,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":768.583724},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:27:00+00:00","open":768.465,"high":768.475,"low":768.3,"close":768.31,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":768.381995},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:28:00+00:00","open":768.29,"high":768.29,"low":768.16,"close":768.16,"volume":673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":768.24029},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:29:00+00:00","open":768.2,"high":768.23,"low":768.15,"close":768.23,"volume":1109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":768.188165},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:30:00+00:00","open":768.19,"high":768.32,"low":768.18,"close":768.24,"volume":1609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":768.257609},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:31:00+00:00","open":768.26,"high":768.26,"low":768.085,"close":768.13,"volume":1536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":768.120878},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:32:00+00:00","open":768.115,"high":768.3,"low":768.115,"close":768.27,"volume":2959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":768.199645},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:33:00+00:00","open":768.315,"high":768.315,"low":768.27,"close":768.27,"volume":765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":768.297741},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:34:00+00:00","open":768.26,"high":768.35,"low":768.26,"close":768.31,"volume":838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":768.320605},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:35:00+00:00","open":768.31,"high":768.35,"low":768.195,"close":768.255,"volume":1675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":768.271651},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:36:00+00:00","open":768.215,"high":768.24,"low":768.21,"close":768.21,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":768.229333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:37:00+00:00","open":768.215,"high":768.36,"low":768.215,"close":768.33,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":768.307312},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:38:00+00:00","open":768.405,"high":768.52,"low":768.35,"close":768.5,"volume":1415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":768.45726},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:39:00+00:00","open":768.45,"high":768.52,"low":768.45,"close":768.52,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":768.496667},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:40:00+00:00","open":768.42,"high":768.42,"low":768.42,"close":768.42,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":768.42},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:41:00+00:00","open":768.46,"high":768.48,"low":768.46,"close":768.47,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":768.462804},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:42:00+00:00","open":768.44,"high":768.44,"low":768.36,"close":768.38,"volume":1289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":768.380911},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:43:00+00:00","open":768.37,"high":768.37,"low":768.19,"close":768.23,"volume":2541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":768.216014},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:44:00+00:00","open":768.24,"high":768.36,"low":768.24,"close":768.36,"volume":1134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":768.304749},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:45:00+00:00","open":768.395,"high":768.395,"low":768.25,"close":768.255,"volume":851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":768.328},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:46:00+00:00","open":768.22,"high":768.61,"low":768.21,"close":768.59,"volume":1125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":768.36541},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:47:00+00:00","open":768.58,"high":768.645,"low":768.57,"close":768.625,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":768.618103},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:48:00+00:00","open":768.65,"high":768.8,"low":768.65,"close":768.75,"volume":1379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":768.71208},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:49:00+00:00","open":768.815,"high":768.815,"low":768.75,"close":768.76,"volume":856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":768.78725},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:50:00+00:00","open":768.74,"high":768.81,"low":768.705,"close":768.81,"volume":2577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":768.781156},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:51:00+00:00","open":768.805,"high":768.81,"low":768.72,"close":768.75,"volume":1793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":768.782157},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:52:00+00:00","open":768.775,"high":768.785,"low":768.66,"close":768.705,"volume":1006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":768.728367},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:53:00+00:00","open":768.71,"high":768.81,"low":768.68,"close":768.81,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":768.73117},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:54:00+00:00","open":768.76,"high":768.865,"low":768.76,"close":768.825,"volume":635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":768.808878},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:55:00+00:00","open":768.825,"high":768.83,"low":768.65,"close":768.65,"volume":1618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":768.755914},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:56:00+00:00","open":768.72,"high":768.74,"low":768.695,"close":768.7,"volume":257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":768.715},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:57:00+00:00","open":768.64,"high":768.7,"low":768.64,"close":768.7,"volume":367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":768.678056},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:58:00+00:00","open":768.68,"high":768.68,"low":768.68,"close":768.68,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":768.68},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T16:59:00+00:00","open":768.65,"high":768.745,"low":768.63,"close":768.63,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":768.680244},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:00:00+00:00","open":768.615,"high":768.615,"low":768.52,"close":768.545,"volume":627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":768.561927},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:01:00+00:00","open":768.54,"high":768.62,"low":768.395,"close":768.395,"volume":2045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":768.488805},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:02:00+00:00","open":768.37,"high":768.58,"low":768.37,"close":768.58,"volume":3749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":768.466776},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:03:00+00:00","open":768.6,"high":768.665,"low":768.52,"close":768.665,"volume":2637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":768.615123},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:04:00+00:00","open":768.685,"high":768.685,"low":768.6,"close":768.645,"volume":987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":768.645976},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:05:00+00:00","open":768.58,"high":768.62,"low":768.58,"close":768.6,"volume":708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":768.605846},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:06:00+00:00","open":768.57,"high":768.61,"low":768.5,"close":768.61,"volume":859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":768.537769},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:07:00+00:00","open":768.56,"high":768.56,"low":768.47,"close":768.47,"volume":852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":768.515374},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:08:00+00:00","open":768.485,"high":768.64,"low":768.485,"close":768.625,"volume":2635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":768.57921},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:09:00+00:00","open":768.645,"high":768.715,"low":768.645,"close":768.71,"volume":3643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":768.693578},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:10:00+00:00","open":768.78,"high":768.79,"low":768.72,"close":768.72,"volume":499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":768.778261},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:11:00+00:00","open":768.71,"high":768.71,"low":768.54,"close":768.54,"volume":497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":768.645155},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:12:00+00:00","open":768.51,"high":768.69,"low":768.51,"close":768.68,"volume":1077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":768.639065},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:13:00+00:00","open":768.71,"high":768.71,"low":768.6,"close":768.6,"volume":854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":768.652166},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:14:00+00:00","open":768.65,"high":768.685,"low":768.64,"close":768.64,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":768.664091},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:15:00+00:00","open":768.57,"high":768.6,"low":768.48,"close":768.48,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":768.561318},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:16:00+00:00","open":768.41,"high":768.44,"low":768.38,"close":768.44,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":768.401364},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:17:00+00:00","open":768.39,"high":768.39,"low":768.375,"close":768.38,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":768.379512},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:18:00+00:00","open":768.39,"high":768.39,"low":768.39,"close":768.39,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":768.39},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:20:00+00:00","open":768.355,"high":768.38,"low":768.285,"close":768.345,"volume":2188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":768.346334},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:21:00+00:00","open":768.415,"high":768.535,"low":768.395,"close":768.485,"volume":1108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":768.481602},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:22:00+00:00","open":768.46,"high":768.46,"low":768.38,"close":768.41,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":768.429412},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:23:00+00:00","open":768.365,"high":768.365,"low":768.3,"close":768.3,"volume":782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":768.35075},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:24:00+00:00","open":768.32,"high":768.32,"low":768.24,"close":768.24,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":768.304262},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:25:00+00:00","open":768.205,"high":768.205,"low":768.1,"close":768.1,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":768.166522},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:26:00+00:00","open":768.13,"high":768.13,"low":768.13,"close":768.13,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":768.13},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:27:00+00:00","open":768.14,"high":768.14,"low":768.14,"close":768.14,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":768.14},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:28:00+00:00","open":768.14,"high":768.21,"low":768.13,"close":768.21,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":768.160081},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:29:00+00:00","open":768.295,"high":768.295,"low":768.2,"close":768.29,"volume":1618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":768.239013},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:30:00+00:00","open":768.28,"high":768.31,"low":768.12,"close":768.12,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":768.271555},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:31:00+00:00","open":768.22,"high":768.32,"low":768.22,"close":768.3,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":768.28146},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:32:00+00:00","open":768.28,"high":768.375,"low":768.28,"close":768.285,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":768.315317},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:33:00+00:00","open":768.21,"high":768.24,"low":768.21,"close":768.24,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":768.216479},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:35:00+00:00","open":768.2,"high":768.22,"low":768.1,"close":768.2,"volume":562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":768.170238},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:36:00+00:00","open":768.07,"high":768.07,"low":768.065,"close":768.065,"volume":89,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":768.0675},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:37:00+00:00","open":768.07,"high":768.075,"low":768.01,"close":768.04,"volume":1735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":768.048859},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:38:00+00:00","open":768.19,"high":768.38,"low":768.19,"close":768.38,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":768.253333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:39:00+00:00","open":768.33,"high":768.35,"low":768.215,"close":768.215,"volume":3112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":768.316007},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:40:00+00:00","open":768.22,"high":768.29,"low":768.13,"close":768.19,"volume":2273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":768.185321},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:41:00+00:00","open":768.13,"high":768.145,"low":768.09,"close":768.145,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":768.12875},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:42:00+00:00","open":768.14,"high":768.14,"low":768.13,"close":768.13,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":768.136786},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:43:00+00:00","open":768.145,"high":768.215,"low":768.12,"close":768.12,"volume":1417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":768.17337},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:44:00+00:00","open":768.17,"high":768.17,"low":768.12,"close":768.12,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":768.162057},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:45:00+00:00","open":768.065,"high":768.12,"low":768.06,"close":768.1,"volume":729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":768.080625},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:46:00+00:00","open":768.1,"high":768.1,"low":768.03,"close":768.03,"volume":1056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":768.086049},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:47:00+00:00","open":768.03,"high":768.05,"low":768.03,"close":768.04,"volume":724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":768.039442},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:48:00+00:00","open":768.03,"high":768.03,"low":768.01,"close":768.02,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":768.017419},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:49:00+00:00","open":768.05,"high":768.05,"low":768,"close":768,"volume":891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":768.007968},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:50:00+00:00","open":768,"high":768.025,"low":767.97,"close":768.025,"volume":1210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":767.991885},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:51:00+00:00","open":768,"high":768.06,"low":768,"close":768.06,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":768.027273},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:52:00+00:00","open":768.04,"high":768.09,"low":768.04,"close":768.09,"volume":689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":768.072069},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:53:00+00:00","open":768.12,"high":768.155,"low":768.1,"close":768.1,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":768.129013},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:54:00+00:00","open":768.12,"high":768.12,"low":768.09,"close":768.09,"volume":845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":768.108114},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:55:00+00:00","open":768.06,"high":768.06,"low":767.94,"close":767.96,"volume":2213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":767.972548},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:56:00+00:00","open":767.99,"high":768,"low":767.93,"close":767.93,"volume":549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":767.976154},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:57:00+00:00","open":767.88,"high":767.88,"low":767.84,"close":767.85,"volume":1781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":767.854337},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:58:00+00:00","open":767.79,"high":767.805,"low":767.77,"close":767.78,"volume":1620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":767.79115},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T17:59:00+00:00","open":767.71,"high":767.74,"low":767.63,"close":767.63,"volume":2817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":767.702233},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:00:00+00:00","open":767.61,"high":767.61,"low":767.54,"close":767.57,"volume":4148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":767.582906},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:01:00+00:00","open":767.65,"high":767.65,"low":767.56,"close":767.61,"volume":3412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":767.597023},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:02:00+00:00","open":767.605,"high":767.71,"low":767.6,"close":767.61,"volume":4896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":767.655782},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:03:00+00:00","open":767.56,"high":767.655,"low":767.56,"close":767.58,"volume":9059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":767.607452},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:04:00+00:00","open":767.58,"high":767.66,"low":767.58,"close":767.635,"volume":1812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":767.62957},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:05:00+00:00","open":767.705,"high":767.76,"low":767.555,"close":767.56,"volume":5198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":767.65049},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:06:00+00:00","open":767.525,"high":767.59,"low":767.5,"close":767.56,"volume":2422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":767.553182},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:07:00+00:00","open":767.57,"high":767.61,"low":767.52,"close":767.61,"volume":992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":767.559595},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:08:00+00:00","open":767.67,"high":767.67,"low":767.575,"close":767.575,"volume":1231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":767.609454},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:09:00+00:00","open":767.55,"high":767.555,"low":767.45,"close":767.46,"volume":1998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":767.502668},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:10:00+00:00","open":767.5,"high":767.52,"low":767.48,"close":767.505,"volume":1568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":767.495892},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:11:00+00:00","open":767.49,"high":767.615,"low":767.48,"close":767.575,"volume":1890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":767.55076},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:12:00+00:00","open":767.565,"high":767.675,"low":767.545,"close":767.665,"volume":7827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":767.603498},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:13:00+00:00","open":767.655,"high":768.015,"low":767.655,"close":767.98,"volume":2638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":767.876436},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:14:00+00:00","open":767.98,"high":768.095,"low":767.98,"close":768.01,"volume":1790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":768.038177},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:15:00+00:00","open":768.06,"high":768.21,"low":768.06,"close":768.145,"volume":1724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":768.124303},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:16:00+00:00","open":768.125,"high":768.16,"low":768.125,"close":768.125,"volume":2480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":768.139214},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:17:00+00:00","open":768.185,"high":768.22,"low":768.135,"close":768.22,"volume":608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":768.177586},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:18:00+00:00","open":768.22,"high":768.38,"low":768.2,"close":768.3,"volume":2865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":768.281101},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:19:00+00:00","open":768.34,"high":768.41,"low":768.31,"close":768.31,"volume":1884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":768.367166},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:20:00+00:00","open":768.405,"high":768.405,"low":768.27,"close":768.32,"volume":1571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":768.320603},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:21:00+00:00","open":768.325,"high":768.475,"low":768.25,"close":768.475,"volume":776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":768.338611},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:22:00+00:00","open":768.47,"high":768.56,"low":768.36,"close":768.36,"volume":5353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":768.471343},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:23:00+00:00","open":768.34,"high":768.34,"low":768.24,"close":768.24,"volume":833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":768.279302},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:24:00+00:00","open":768.24,"high":768.29,"low":768.21,"close":768.265,"volume":3236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":768.254849},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:25:00+00:00","open":768.26,"high":768.26,"low":768.13,"close":768.17,"volume":1925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":768.171689},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:26:00+00:00","open":768.15,"high":768.3,"low":768.11,"close":768.29,"volume":1613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":768.188833},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:27:00+00:00","open":768.25,"high":768.27,"low":768.18,"close":768.265,"volume":1996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":768.23459},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:28:00+00:00","open":768.31,"high":768.36,"low":768.26,"close":768.335,"volume":1999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":768.307693},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:29:00+00:00","open":768.36,"high":768.38,"low":768.32,"close":768.32,"volume":939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":768.359318},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:30:00+00:00","open":768.355,"high":768.4,"low":768.31,"close":768.33,"volume":1835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":768.345945},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:31:00+00:00","open":768.335,"high":768.39,"low":768.335,"close":768.37,"volume":2031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":768.361419},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:32:00+00:00","open":768.37,"high":768.37,"low":768.24,"close":768.24,"volume":1561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":768.292888},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:33:00+00:00","open":768.25,"high":768.275,"low":768.195,"close":768.195,"volume":1308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":768.225978},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:34:00+00:00","open":768.165,"high":768.24,"low":768.155,"close":768.23,"volume":2900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":768.196036},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:35:00+00:00","open":768.35,"high":768.4,"low":768.35,"close":768.39,"volume":733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":768.380588},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:36:00+00:00","open":768.4,"high":768.4,"low":768.35,"close":768.37,"volume":636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":768.37871},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:37:00+00:00","open":768.4,"high":768.425,"low":768.36,"close":768.36,"volume":1236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":768.403113},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:38:00+00:00","open":768.39,"high":768.395,"low":768.38,"close":768.38,"volume":707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":768.3848},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:39:00+00:00","open":768.39,"high":768.39,"low":768.295,"close":768.32,"volume":1361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":768.346719},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:40:00+00:00","open":768.32,"high":768.35,"low":768.22,"close":768.23,"volume":895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":768.266478},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:41:00+00:00","open":768.21,"high":768.225,"low":768.14,"close":768.14,"volume":1543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":768.187393},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:42:00+00:00","open":768.205,"high":768.25,"low":768.18,"close":768.23,"volume":1251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":768.222457},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:43:00+00:00","open":768.22,"high":768.35,"low":768.22,"close":768.22,"volume":1051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":768.283863},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:44:00+00:00","open":768.16,"high":768.16,"low":768.08,"close":768.13,"volume":2462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":768.137806},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:45:00+00:00","open":768.09,"high":768.14,"low":768.09,"close":768.11,"volume":3018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":768.100423},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:46:00+00:00","open":768.125,"high":768.17,"low":768.08,"close":768.08,"volume":1842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":768.134834},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:47:00+00:00","open":768.07,"high":768.125,"low":768.06,"close":768.125,"volume":3063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":768.08052},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:48:00+00:00","open":768.185,"high":768.185,"low":768.03,"close":768.05,"volume":4710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":768.080171},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:49:00+00:00","open":768.055,"high":768.08,"low":768.055,"close":768.07,"volume":1925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":768.065195},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:50:00+00:00","open":768.04,"high":768.085,"low":768.04,"close":768.075,"volume":1392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":768.055007},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:51:00+00:00","open":767.985,"high":768.01,"low":767.96,"close":768.01,"volume":863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":767.982589},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:52:00+00:00","open":767.96,"high":767.96,"low":767.85,"close":767.87,"volume":3201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":767.921389},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:53:00+00:00","open":767.87,"high":767.95,"low":767.86,"close":767.915,"volume":5774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":767.91419},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:54:00+00:00","open":767.87,"high":767.885,"low":767.8,"close":767.8,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":767.84541},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:55:00+00:00","open":767.79,"high":767.825,"low":767.735,"close":767.815,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":767.776671},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:56:00+00:00","open":767.865,"high":767.915,"low":767.81,"close":767.81,"volume":1382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":767.853938},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:57:00+00:00","open":767.78,"high":767.79,"low":767.77,"close":767.77,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":767.78},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:58:00+00:00","open":767.805,"high":767.82,"low":767.745,"close":767.755,"volume":1070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":767.782075},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T18:59:00+00:00","open":767.745,"high":767.75,"low":767.68,"close":767.75,"volume":3399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":767.734477},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:00:00+00:00","open":767.75,"high":767.82,"low":767.73,"close":767.79,"volume":2457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":767.759459},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:01:00+00:00","open":767.74,"high":767.8,"low":767.705,"close":767.8,"volume":4111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":767.75859},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:02:00+00:00","open":767.78,"high":767.85,"low":767.78,"close":767.82,"volume":2337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":767.831477},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:03:00+00:00","open":767.82,"high":767.86,"low":767.76,"close":767.86,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":767.820413},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:04:00+00:00","open":767.83,"high":767.83,"low":767.79,"close":767.795,"volume":4992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":767.817891},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:05:00+00:00","open":767.745,"high":767.745,"low":767.65,"close":767.7,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":767.683737},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:06:00+00:00","open":767.7,"high":767.745,"low":767.67,"close":767.71,"volume":1310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":767.702458},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:07:00+00:00","open":767.71,"high":767.845,"low":767.705,"close":767.755,"volume":1553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":767.736423},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:08:00+00:00","open":767.775,"high":767.89,"low":767.775,"close":767.86,"volume":1269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":767.822544},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:09:00+00:00","open":767.92,"high":767.92,"low":767.8,"close":767.82,"volume":2743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":767.839168},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:10:00+00:00","open":767.81,"high":767.855,"low":767.8,"close":767.85,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":767.822178},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:11:00+00:00","open":767.9,"high":767.9,"low":767.7,"close":767.7,"volume":2141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":767.731149},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:12:00+00:00","open":767.71,"high":767.72,"low":767.57,"close":767.59,"volume":2520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":767.629079},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:13:00+00:00","open":767.63,"high":767.68,"low":767.59,"close":767.66,"volume":3065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":767.636841},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:14:00+00:00","open":767.65,"high":767.65,"low":767.59,"close":767.62,"volume":1239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":767.633024},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:15:00+00:00","open":767.625,"high":767.74,"low":767.625,"close":767.66,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":767.69595},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:16:00+00:00","open":767.675,"high":767.75,"low":767.675,"close":767.75,"volume":879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":767.72717},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:17:00+00:00","open":767.72,"high":767.8,"low":767.69,"close":767.69,"volume":2565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":767.75857},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:18:00+00:00","open":767.67,"high":767.8,"low":767.67,"close":767.8,"volume":1431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":767.750998},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:19:00+00:00","open":767.795,"high":767.855,"low":767.77,"close":767.84,"volume":2047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":767.827529},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:20:00+00:00","open":767.855,"high":767.86,"low":767.76,"close":767.81,"volume":1614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":767.816276},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:21:00+00:00","open":767.8,"high":767.865,"low":767.79,"close":767.865,"volume":2268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":767.822545},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:22:00+00:00","open":767.8,"high":768.035,"low":767.8,"close":768.035,"volume":1631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":767.910471},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:23:00+00:00","open":768.005,"high":768.02,"low":767.945,"close":767.975,"volume":938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":767.984529},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:24:00+00:00","open":767.97,"high":768.15,"low":767.96,"close":768.15,"volume":2634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":768.022209},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:25:00+00:00","open":768.12,"high":768.13,"low":768.09,"close":768.11,"volume":1346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":768.108054},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:26:00+00:00","open":768.095,"high":768.12,"low":768.05,"close":768.05,"volume":1772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":768.093597},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:27:00+00:00","open":768.09,"high":768.135,"low":768.09,"close":768.11,"volume":671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":768.114293},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:28:00+00:00","open":768.08,"high":768.08,"low":768.08,"close":768.08,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":768.08},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:29:00+00:00","open":768.08,"high":768.095,"low":768.06,"close":768.06,"volume":1851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":768.078167},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:30:00+00:00","open":768.02,"high":768.11,"low":767.97,"close":768.09,"volume":3308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":768.056103},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:31:00+00:00","open":768.08,"high":768.21,"low":768.01,"close":768.01,"volume":4897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":768.144649},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:32:00+00:00","open":768.03,"high":768.11,"low":768.02,"close":768.02,"volume":2791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":768.057014},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:33:00+00:00","open":768,"high":768,"low":767.92,"close":767.95,"volume":3146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":767.958546},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:34:00+00:00","open":767.945,"high":767.945,"low":767.895,"close":767.905,"volume":796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":767.921818},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:35:00+00:00","open":767.89,"high":767.93,"low":767.85,"close":767.855,"volume":2919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":767.877331},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:36:00+00:00","open":767.9,"high":767.97,"low":767.89,"close":767.9,"volume":2280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":767.938231},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:37:00+00:00","open":767.86,"high":768,"low":767.86,"close":767.965,"volume":4162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":767.960559},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:38:00+00:00","open":767.97,"high":767.97,"low":767.9,"close":767.96,"volume":2861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":767.931687},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:39:00+00:00","open":767.955,"high":768.05,"low":767.95,"close":767.96,"volume":3175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":767.984856},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:40:00+00:00","open":767.96,"high":767.96,"low":767.84,"close":767.84,"volume":3331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":767.929994},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:41:00+00:00","open":767.83,"high":767.84,"low":767.77,"close":767.795,"volume":3799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":767.814479},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:42:00+00:00","open":767.8,"high":767.84,"low":767.73,"close":767.84,"volume":3689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":767.782452},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:43:00+00:00","open":767.865,"high":767.915,"low":767.83,"close":767.895,"volume":8543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":767.871795},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:44:00+00:00","open":767.87,"high":767.96,"low":767.87,"close":767.9,"volume":2812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":767.92052},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:45:00+00:00","open":767.86,"high":767.96,"low":767.86,"close":767.9,"volume":5434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":767.906334},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:46:00+00:00","open":767.89,"high":767.95,"low":767.86,"close":767.86,"volume":5818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":767.894671},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:47:00+00:00","open":767.845,"high":767.855,"low":767.71,"close":767.71,"volume":7931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":767.760956},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:48:00+00:00","open":767.72,"high":767.75,"low":767.66,"close":767.73,"volume":8939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":135,"vwap":767.699852},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:49:00+00:00","open":767.69,"high":767.94,"low":767.69,"close":767.93,"volume":15176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":159,"vwap":767.781276},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:50:00+00:00","open":767.89,"high":767.94,"low":767.69,"close":767.825,"volume":15051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":213,"vwap":767.800434},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:51:00+00:00","open":767.835,"high":767.875,"low":767.685,"close":767.695,"volume":13137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":188,"vwap":767.791443},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:52:00+00:00","open":767.7,"high":767.775,"low":767.69,"close":767.69,"volume":11147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":121,"vwap":767.740884},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:53:00+00:00","open":767.68,"high":767.68,"low":767.535,"close":767.585,"volume":14288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":110,"vwap":767.588124},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:54:00+00:00","open":767.635,"high":767.645,"low":767.3,"close":767.415,"volume":13942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":168,"vwap":767.509334},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:55:00+00:00","open":767.42,"high":767.53,"low":767.36,"close":767.465,"volume":22322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":266,"vwap":767.457393},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:56:00+00:00","open":767.465,"high":767.465,"low":767.315,"close":767.36,"volume":23979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":242,"vwap":767.388112},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:57:00+00:00","open":767.325,"high":767.36,"low":767.235,"close":767.245,"volume":29263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":305,"vwap":767.296059},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:58:00+00:00","open":767.24,"high":767.41,"low":767.12,"close":767.4,"volume":59871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":474,"vwap":767.299869},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T19:59:00+00:00","open":767.42,"high":767.645,"low":766.945,"close":767.365,"volume":194866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1090,"vwap":767.398234},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T20:00:00+00:00","open":767.3,"high":767.36,"low":767.3,"close":767.36,"volume":1580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":767.303038},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T20:01:00+00:00","open":767.32,"high":767.32,"low":767.32,"close":767.32,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":767.32},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-18T20:03:00+00:00","open":767.35,"high":767.35,"low":767.33,"close":767.35,"volume":6000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":767.345},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T12:02:00+00:00","open":767.88,"high":767.88,"low":767.88,"close":767.88,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":767.88},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T12:28:00+00:00","open":767.93,"high":767.94,"low":767.93,"close":767.94,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":767.934545},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T12:32:00+00:00","open":767.69,"high":767.69,"low":767.69,"close":767.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":767.69},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T12:33:00+00:00","open":768.17,"high":768.39,"low":768.03,"close":768.34,"volume":1440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":768.293284},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T12:34:00+00:00","open":768.57,"high":768.57,"low":768.47,"close":768.47,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":768.52},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T12:35:00+00:00","open":768.49,"high":768.55,"low":768.25,"close":768.25,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":768.451176},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T12:36:00+00:00","open":768.8,"high":768.85,"low":768.8,"close":768.85,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":768.825},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T12:37:00+00:00","open":769.15,"high":769.37,"low":769.15,"close":769.37,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":769.266667},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T12:39:00+00:00","open":769.47,"high":769.51,"low":769.47,"close":769.51,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":769.487528},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T12:40:00+00:00","open":769.51,"high":769.51,"low":769.51,"close":769.51,"volume":71,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":769.51},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T12:46:00+00:00","open":771,"high":771,"low":771,"close":771,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":771},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:30:00+00:00","open":770.36,"high":770.53,"low":770.125,"close":770.345,"volume":15271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":237,"vwap":770.356155},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:31:00+00:00","open":770.325,"high":770.475,"low":770.23,"close":770.385,"volume":6720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":110,"vwap":770.370818},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:32:00+00:00","open":770.395,"high":770.59,"low":770.25,"close":770.3,"volume":5991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":770.39206},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:33:00+00:00","open":770.45,"high":770.46,"low":769.93,"close":769.95,"volume":5850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":770.064949},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:34:00+00:00","open":769.98,"high":770.23,"low":769.895,"close":770.045,"volume":5414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":770.040357},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:35:00+00:00","open":770.045,"high":770.23,"low":769.84,"close":770.15,"volume":4844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":770.042067},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:36:00+00:00","open":770.11,"high":770.13,"low":769.7,"close":769.93,"volume":6982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":99,"vwap":769.888267},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:37:00+00:00","open":769.825,"high":770.19,"low":769.82,"close":769.925,"volume":8075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":769.977981},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:38:00+00:00","open":769.925,"high":769.985,"low":769.68,"close":769.68,"volume":7943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":769.881933},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:39:00+00:00","open":769.59,"high":769.84,"low":769.48,"close":769.54,"volume":6331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":769.663495},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:40:00+00:00","open":769.51,"high":769.54,"low":769.29,"close":769.32,"volume":5939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":769.426923},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:41:00+00:00","open":769.53,"high":769.64,"low":769.3,"close":769.355,"volume":9484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":110,"vwap":769.535568},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:42:00+00:00","open":769.325,"high":769.93,"low":769.325,"close":769.93,"volume":4149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":769.719547},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:43:00+00:00","open":769.96,"high":770.27,"low":769.925,"close":770.27,"volume":2791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":770.086137},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:44:00+00:00","open":770.09,"high":770.28,"low":770.08,"close":770.15,"volume":2430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":770.191915},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:45:00+00:00","open":770.09,"high":770.48,"low":770.08,"close":770.32,"volume":4654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":770.323961},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:46:00+00:00","open":770.33,"high":770.59,"low":770.1,"close":770.22,"volume":3528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":770.295856},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:47:00+00:00","open":770.01,"high":770.07,"low":769.86,"close":769.955,"volume":2458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":769.963374},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":769.99,"high":770.025,"low":768.95,"close":768.95,"volume":12695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":170,"vwap":769.495434},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:49:00+00:00","open":768.89,"high":768.95,"low":768.375,"close":768.55,"volume":9969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":162,"vwap":768.630977},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:50:00+00:00","open":768.58,"high":768.95,"low":768.49,"close":768.74,"volume":6110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":179,"vwap":768.738488},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:51:00+00:00","open":768.8,"high":768.84,"low":768.18,"close":768.29,"volume":7917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":768.385749},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:52:00+00:00","open":768.35,"high":768.9,"low":768.32,"close":768.795,"volume":6867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":768.6841},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:53:00+00:00","open":768.82,"high":769.43,"low":768.805,"close":769.34,"volume":7974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":769.158106},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:54:00+00:00","open":769.36,"high":769.72,"low":769.22,"close":769.72,"volume":4192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":769.495395},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:55:00+00:00","open":769.73,"high":770.13,"low":769.395,"close":770,"volume":3882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":769.778159},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:56:00+00:00","open":769.99,"high":770.265,"low":769.835,"close":770.2,"volume":2295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":770.004012},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:57:00+00:00","open":770.145,"high":770.26,"low":769.97,"close":770.25,"volume":1835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":770.108201},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:58:00+00:00","open":770.21,"high":770.33,"low":769.975,"close":770.28,"volume":1697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":770.245464},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T13:59:00+00:00","open":770.21,"high":770.25,"low":770.01,"close":770.045,"volume":1317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":770.120906},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:00:00+00:00","open":770.17,"high":770.26,"low":769.66,"close":769.91,"volume":1712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":769.81003},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:01:00+00:00","open":769.98,"high":770.01,"low":769.69,"close":769.86,"volume":9424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":769.793613},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:02:00+00:00","open":769.87,"high":769.93,"low":769.72,"close":769.72,"volume":9230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":769.827678},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:03:00+00:00","open":769.74,"high":769.835,"low":769.58,"close":769.61,"volume":2695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":769.696929},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:04:00+00:00","open":769.63,"high":769.985,"low":769.63,"close":769.73,"volume":1822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":769.754494},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:05:00+00:00","open":769.635,"high":769.975,"low":769.63,"close":769.725,"volume":1735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":769.86507},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:06:00+00:00","open":769.87,"high":769.89,"low":769.615,"close":769.66,"volume":2452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":769.724583},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:07:00+00:00","open":769.76,"high":769.81,"low":769.535,"close":769.69,"volume":3591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":769.667508},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:08:00+00:00","open":769.705,"high":769.89,"low":769.56,"close":769.62,"volume":1525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":769.750752},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:09:00+00:00","open":769.61,"high":769.775,"low":769.52,"close":769.775,"volume":1574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":769.626288},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:10:00+00:00","open":769.815,"high":769.91,"low":769.525,"close":769.58,"volume":5509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":769.618304},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:11:00+00:00","open":769.415,"high":769.44,"low":769.125,"close":769.125,"volume":4457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":769.282568},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:12:00+00:00","open":769.18,"high":769.28,"low":769.02,"close":769.265,"volume":4353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":769.135315},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:13:00+00:00","open":769.35,"high":769.5,"low":769.215,"close":769.5,"volume":4775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":769.367861},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:14:00+00:00","open":769.445,"high":769.445,"low":768.76,"close":768.76,"volume":4617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":769.072078},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:15:00+00:00","open":768.8,"high":769.16,"low":768.77,"close":769.16,"volume":6160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":768.985087},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:16:00+00:00","open":769.305,"high":769.8,"low":769.145,"close":769.73,"volume":3475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":769.484121},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:17:00+00:00","open":769.815,"high":769.83,"low":769.54,"close":769.7,"volume":2646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":769.669113},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:18:00+00:00","open":769.79,"high":770.08,"low":769.68,"close":770.08,"volume":4044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":769.984395},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:19:00+00:00","open":770.045,"high":770.11,"low":769.73,"close":769.795,"volume":3703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":769.901641},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:20:00+00:00","open":769.955,"high":770.115,"low":769.95,"close":770.08,"volume":1882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":770.042695},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:21:00+00:00","open":770.06,"high":770.09,"low":769.5,"close":769.61,"volume":5937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":769.898148},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:22:00+00:00","open":769.655,"high":769.71,"low":769.46,"close":769.46,"volume":885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":769.584535},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:23:00+00:00","open":769.475,"high":769.82,"low":769.475,"close":769.72,"volume":932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":769.646628},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:24:00+00:00","open":769.71,"high":769.8,"low":769.56,"close":769.72,"volume":1844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":769.686472},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:25:00+00:00","open":769.59,"high":769.645,"low":769.21,"close":769.305,"volume":6089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":769.382682},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:26:00+00:00","open":769.35,"high":769.57,"low":769.28,"close":769.43,"volume":2005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":769.407065},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:27:00+00:00","open":769.4,"high":769.74,"low":769.34,"close":769.71,"volume":4431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":769.631186},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:28:00+00:00","open":769.67,"high":769.97,"low":769.64,"close":769.83,"volume":3652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":769.785885},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:29:00+00:00","open":769.85,"high":770.05,"low":769.76,"close":769.965,"volume":4327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":769.981342},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:30:00+00:00","open":770,"high":770.055,"low":769.83,"close":769.955,"volume":4111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":769.938264},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:31:00+00:00","open":770,"high":770.295,"low":769.9,"close":770.28,"volume":9084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":770.070733},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:32:00+00:00","open":770.28,"high":770.33,"low":770.155,"close":770.275,"volume":6875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":770.28123},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:33:00+00:00","open":770.18,"high":770.42,"low":770.14,"close":770.39,"volume":5717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":770.301937},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:34:00+00:00","open":770.29,"high":770.29,"low":770.03,"close":770.08,"volume":3788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":770.094887},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:35:00+00:00","open":770.18,"high":770.53,"low":770.18,"close":770.53,"volume":5352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":770.416049},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:36:00+00:00","open":770.49,"high":770.56,"low":770.4,"close":770.51,"volume":5194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":770.48322},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:37:00+00:00","open":770.54,"high":770.85,"low":770.54,"close":770.85,"volume":7004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":770.769687},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:38:00+00:00","open":770.87,"high":771.15,"low":770.87,"close":771.11,"volume":5099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":771.05446},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:39:00+00:00","open":771.17,"high":771.25,"low":771.085,"close":771.14,"volume":9627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":771.137162},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:40:00+00:00","open":771.16,"high":771.33,"low":771.14,"close":771.185,"volume":4024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":771.216342},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:41:00+00:00","open":771.145,"high":771.26,"low":771.005,"close":771.01,"volume":6683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":771.142627},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:42:00+00:00","open":771.02,"high":771.09,"low":770.83,"close":771.09,"volume":2807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":770.944573},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:43:00+00:00","open":771.065,"high":771.2,"low":770.99,"close":771.05,"volume":3612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":771.061165},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:44:00+00:00","open":771.05,"high":771.08,"low":770.99,"close":771.08,"volume":2219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":771.016601},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:45:00+00:00","open":770.99,"high":771.19,"low":770.99,"close":771.19,"volume":6088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":771.094646},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:46:00+00:00","open":771.18,"high":771.18,"low":771.05,"close":771.14,"volume":2390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":771.105551},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:47:00+00:00","open":771.12,"high":771.25,"low":771.05,"close":771.15,"volume":3436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":771.116994},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:48:00+00:00","open":771.09,"high":771.2,"low":770.93,"close":770.93,"volume":1631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":771.070944},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:49:00+00:00","open":770.935,"high":770.97,"low":770.67,"close":770.73,"volume":5066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":770.793154},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:50:00+00:00","open":770.74,"high":770.855,"low":770.74,"close":770.84,"volume":6404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":770.802995},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:51:00+00:00","open":770.935,"high":771.14,"low":770.915,"close":770.915,"volume":4372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":771.02993},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:52:00+00:00","open":770.98,"high":771.04,"low":770.91,"close":770.94,"volume":3828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":770.972748},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:53:00+00:00","open":771.14,"high":771.4,"low":771.14,"close":771.4,"volume":2397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":771.325176},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:54:00+00:00","open":771.38,"high":771.54,"low":771.35,"close":771.36,"volume":2942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":771.377836},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:55:00+00:00","open":771.375,"high":771.47,"low":771.34,"close":771.4,"volume":3921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":771.40024},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:56:00+00:00","open":771.45,"high":771.8,"low":771.45,"close":771.775,"volume":3268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":771.62961},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:57:00+00:00","open":771.79,"high":771.84,"low":771.705,"close":771.705,"volume":10323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":771.760821},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:58:00+00:00","open":771.7,"high":772.055,"low":771.66,"close":772.055,"volume":1828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":771.847053},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T14:59:00+00:00","open":772.055,"high":772.235,"low":772.05,"close":772.19,"volume":4155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":772.141035},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:00:00+00:00","open":772.195,"high":772.25,"low":772.04,"close":772.18,"volume":6720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":772.168078},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:01:00+00:00","open":772.2,"high":772.465,"low":772.16,"close":772.26,"volume":2258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":772.327472},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:02:00+00:00","open":772.13,"high":772.135,"low":772.03,"close":772.13,"volume":1034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":772.084858},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:03:00+00:00","open":772.08,"high":772.11,"low":772.05,"close":772.11,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":772.071613},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:04:00+00:00","open":772.15,"high":772.2,"low":772.15,"close":772.16,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":772.167975},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:05:00+00:00","open":772.18,"high":772.25,"low":772.03,"close":772.12,"volume":3709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":772.120846},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:06:00+00:00","open":772.19,"high":772.19,"low":772.03,"close":772.05,"volume":1560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":772.113623},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:07:00+00:00","open":772.07,"high":772.07,"low":771.89,"close":772,"volume":872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":771.98},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:08:00+00:00","open":771.875,"high":771.875,"low":771.69,"close":771.69,"volume":1418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":771.723744},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:09:00+00:00","open":771.65,"high":771.71,"low":771.505,"close":771.53,"volume":1771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":771.61995},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:10:00+00:00","open":771.5,"high":771.63,"low":771.5,"close":771.63,"volume":6932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":771.575155},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:11:00+00:00","open":771.67,"high":771.67,"low":771.53,"close":771.585,"volume":2616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":771.584968},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:12:00+00:00","open":771.64,"high":771.91,"low":771.64,"close":771.91,"volume":3820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":771.761896},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:13:00+00:00","open":771.88,"high":771.95,"low":771.82,"close":771.82,"volume":3669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":771.875184},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:14:00+00:00","open":771.82,"high":771.85,"low":771.65,"close":771.78,"volume":1938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":771.75974},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:15:00+00:00","open":771.815,"high":771.815,"low":771.43,"close":771.44,"volume":1917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":771.585323},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:16:00+00:00","open":771.41,"high":771.67,"low":771.41,"close":771.63,"volume":1011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":771.578951},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:17:00+00:00","open":771.58,"high":771.64,"low":771.57,"close":771.57,"volume":869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":771.599317},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:18:00+00:00","open":771.59,"high":771.61,"low":771.44,"close":771.44,"volume":1376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":771.511935},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:19:00+00:00","open":771.46,"high":771.54,"low":771.44,"close":771.505,"volume":2978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":771.485618},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:20:00+00:00","open":771.43,"high":771.51,"low":771.33,"close":771.33,"volume":1386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":771.428961},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:21:00+00:00","open":771.375,"high":771.385,"low":771.27,"close":771.27,"volume":1767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":771.321917},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:22:00+00:00","open":771.275,"high":771.44,"low":771.275,"close":771.44,"volume":1383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":771.354274},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:23:00+00:00","open":771.51,"high":771.57,"low":771.47,"close":771.47,"volume":2569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":771.513107},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:24:00+00:00","open":771.46,"high":771.51,"low":771.2,"close":771.2,"volume":1751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":771.411384},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:25:00+00:00","open":771.16,"high":771.16,"low":770.975,"close":771.08,"volume":2463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":771.037265},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:26:00+00:00","open":771.045,"high":771.06,"low":770.92,"close":771.06,"volume":5909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":771.032517},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:27:00+00:00","open":771.035,"high":771.18,"low":771.015,"close":771.075,"volume":1314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":771.079742},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:28:00+00:00","open":771.06,"high":771.125,"low":771.04,"close":771.105,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":771.067701},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:29:00+00:00","open":771.125,"high":771.2,"low":770.945,"close":771.065,"volume":2767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":771.12077},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:30:00+00:00","open":771.05,"high":771.175,"low":770.99,"close":770.99,"volume":911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":771.082407},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:31:00+00:00","open":771.045,"high":771.125,"low":770.94,"close":770.94,"volume":787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":771.033533},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:32:00+00:00","open":770.91,"high":771.005,"low":770.91,"close":770.91,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":770.963095},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:33:00+00:00","open":770.935,"high":770.935,"low":770.935,"close":770.935,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":770.935},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:34:00+00:00","open":770.85,"high":770.85,"low":770.76,"close":770.79,"volume":764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":770.796286},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:35:00+00:00","open":770.8,"high":770.895,"low":770.68,"close":770.68,"volume":1262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":770.819464},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:36:00+00:00","open":770.755,"high":770.77,"low":770.57,"close":770.57,"volume":1538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":770.646416},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:37:00+00:00","open":770.465,"high":770.83,"low":770.465,"close":770.81,"volume":682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":770.647292},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:38:00+00:00","open":770.73,"high":770.78,"low":770.58,"close":770.58,"volume":695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":770.700522},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:39:00+00:00","open":770.67,"high":770.675,"low":770.56,"close":770.56,"volume":746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":770.650124},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:40:00+00:00","open":770.485,"high":770.505,"low":770.205,"close":770.29,"volume":2543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":770.33365},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:41:00+00:00","open":770.18,"high":770.18,"low":770.095,"close":770.155,"volume":7123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":770.136388},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:42:00+00:00","open":770.155,"high":770.21,"low":770.11,"close":770.19,"volume":4224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":770.16386},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:43:00+00:00","open":770.18,"high":770.39,"low":770.15,"close":770.29,"volume":1181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":770.247522},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:44:00+00:00","open":770.285,"high":770.505,"low":770.24,"close":770.5,"volume":5028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":770.378913},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:45:00+00:00","open":770.47,"high":770.49,"low":770.38,"close":770.44,"volume":4691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":770.426407},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:46:00+00:00","open":770.49,"high":770.705,"low":770.49,"close":770.67,"volume":3050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":770.614693},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:47:00+00:00","open":770.66,"high":770.66,"low":770.555,"close":770.555,"volume":1015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":770.611761},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:48:00+00:00","open":770.58,"high":770.8,"low":770.54,"close":770.77,"volume":908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":770.66033},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:49:00+00:00","open":770.82,"high":770.85,"low":770.46,"close":770.46,"volume":3920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":770.72681},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:50:00+00:00","open":770.43,"high":770.52,"low":770.24,"close":770.485,"volume":6538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":770.349445},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:51:00+00:00","open":770.48,"high":770.48,"low":770.37,"close":770.41,"volume":1969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":770.416081},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:52:00+00:00","open":770.38,"high":770.42,"low":770.32,"close":770.39,"volume":2810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":770.378778},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:53:00+00:00","open":770.38,"high":770.43,"low":770.2,"close":770.21,"volume":2646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":770.353557},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:54:00+00:00","open":770.275,"high":770.3,"low":770.095,"close":770.11,"volume":3136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":770.191895},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:55:00+00:00","open":770.11,"high":770.3,"low":770.11,"close":770.27,"volume":1512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":770.202879},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:56:00+00:00","open":770.26,"high":770.32,"low":770.21,"close":770.275,"volume":1075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":770.266335},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:57:00+00:00","open":770.27,"high":770.35,"low":770.24,"close":770.31,"volume":1517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":770.280992},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:58:00+00:00","open":770.23,"high":770.45,"low":770.23,"close":770.45,"volume":1305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":770.315172},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T15:59:00+00:00","open":770.48,"high":770.62,"low":770.48,"close":770.62,"volume":2721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":770.534845},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:00:00+00:00","open":770.6,"high":770.86,"low":770.52,"close":770.86,"volume":2860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":770.672263},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:01:00+00:00","open":770.78,"high":770.94,"low":770.68,"close":770.94,"volume":1219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":770.782545},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:02:00+00:00","open":770.9,"high":771.075,"low":770.9,"close":771.06,"volume":1520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":770.967952},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:03:00+00:00","open":771.08,"high":771.18,"low":771.08,"close":771.12,"volume":2578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":771.146635},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:04:00+00:00","open":771.145,"high":771.29,"low":771.145,"close":771.29,"volume":1529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":771.226835},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:05:00+00:00","open":771.32,"high":771.32,"low":771.255,"close":771.28,"volume":1263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":771.292071},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:06:00+00:00","open":771.345,"high":771.345,"low":771.245,"close":771.27,"volume":3780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":771.300302},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:07:00+00:00","open":771.305,"high":771.53,"low":771.23,"close":771.52,"volume":4105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":771.367826},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:08:00+00:00","open":771.59,"high":771.59,"low":771.395,"close":771.395,"volume":1381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":771.478917},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:09:00+00:00","open":771.4,"high":771.5,"low":771.4,"close":771.48,"volume":1396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":771.455445},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:10:00+00:00","open":771.51,"high":771.6,"low":771.47,"close":771.58,"volume":1240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":771.537906},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:11:00+00:00","open":771.57,"high":771.625,"low":771.5,"close":771.535,"volume":928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":771.55013},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:12:00+00:00","open":771.54,"high":771.65,"low":771.51,"close":771.645,"volume":1229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":771.610193},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:13:00+00:00","open":771.615,"high":771.64,"low":771.55,"close":771.55,"volume":1228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":771.580699},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:14:00+00:00","open":771.58,"high":771.6,"low":771.565,"close":771.6,"volume":602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":771.595417},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:15:00+00:00","open":771.54,"high":771.76,"low":771.44,"close":771.76,"volume":1003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":771.569939},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:16:00+00:00","open":771.755,"high":771.85,"low":771.72,"close":771.83,"volume":1299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":771.786878},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:17:00+00:00","open":771.85,"high":771.89,"low":771.8,"close":771.8,"volume":1962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":771.861694},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:18:00+00:00","open":771.77,"high":771.98,"low":771.72,"close":771.98,"volume":3196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":771.810705},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:19:00+00:00","open":771.97,"high":771.98,"low":771.85,"close":771.85,"volume":636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":771.919821},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:20:00+00:00","open":771.82,"high":771.85,"low":771.77,"close":771.79,"volume":1331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":771.805799},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:21:00+00:00","open":771.665,"high":771.665,"low":771.52,"close":771.52,"volume":695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":771.537516},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:22:00+00:00","open":771.565,"high":771.565,"low":771.525,"close":771.525,"volume":2504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":771.548388},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:23:00+00:00","open":771.53,"high":771.53,"low":771.495,"close":771.495,"volume":1136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":771.508899},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:24:00+00:00","open":771.48,"high":771.52,"low":771.36,"close":771.36,"volume":2708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":771.479597},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:25:00+00:00","open":771.43,"high":771.43,"low":771.25,"close":771.25,"volume":1236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":771.328279},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:26:00+00:00","open":771.195,"high":771.27,"low":771.195,"close":771.23,"volume":1931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":771.242358},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:27:00+00:00","open":771.23,"high":771.23,"low":771.06,"close":771.125,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":771.109345},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:28:00+00:00","open":771.145,"high":771.165,"low":770.815,"close":770.815,"volume":6723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":771.06213},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:29:00+00:00","open":770.81,"high":770.83,"low":770.7,"close":770.745,"volume":1888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":770.768272},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:30:00+00:00","open":770.66,"high":770.66,"low":770.45,"close":770.575,"volume":2199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":770.545057},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:31:00+00:00","open":770.5,"high":770.57,"low":770.5,"close":770.565,"volume":2456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":770.524568},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:32:00+00:00","open":770.565,"high":770.575,"low":770.47,"close":770.47,"volume":1980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":770.498193},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:33:00+00:00","open":770.53,"high":770.725,"low":770.53,"close":770.72,"volume":2596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":770.698553},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:34:00+00:00","open":770.65,"high":770.73,"low":770.605,"close":770.73,"volume":1876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":770.665648},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:35:00+00:00","open":770.73,"high":770.73,"low":770.325,"close":770.405,"volume":1819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":770.477206},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:36:00+00:00","open":770.31,"high":770.38,"low":770.31,"close":770.355,"volume":2209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":770.351828},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:37:00+00:00","open":770.355,"high":770.51,"low":770.355,"close":770.425,"volume":986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":770.409767},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:38:00+00:00","open":770.455,"high":770.545,"low":770.455,"close":770.525,"volume":2480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":770.517495},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:39:00+00:00","open":770.54,"high":770.675,"low":770.5,"close":770.51,"volume":3680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":770.602417},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:40:00+00:00","open":770.52,"high":770.54,"low":770.4,"close":770.42,"volume":2368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":770.460749},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:41:00+00:00","open":770.38,"high":770.5,"low":770.28,"close":770.47,"volume":1851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":770.445362},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:42:00+00:00","open":770.48,"high":770.48,"low":770.28,"close":770.295,"volume":2031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":770.422047},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:43:00+00:00","open":770.31,"high":770.35,"low":770.25,"close":770.29,"volume":1521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":770.303366},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:44:00+00:00","open":770.41,"high":770.47,"low":770.395,"close":770.395,"volume":1713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":770.435612},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:45:00+00:00","open":770.385,"high":770.385,"low":770.25,"close":770.26,"volume":4655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":770.277909},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:46:00+00:00","open":770.25,"high":770.38,"low":770.25,"close":770.38,"volume":1004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":770.303507},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:47:00+00:00","open":770.36,"high":770.41,"low":770.31,"close":770.32,"volume":1833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":770.346474},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:48:00+00:00","open":770.31,"high":770.44,"low":770.31,"close":770.34,"volume":3615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":770.354428},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:49:00+00:00","open":770.26,"high":770.26,"low":770.12,"close":770.22,"volume":1463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":770.185264},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:50:00+00:00","open":770.11,"high":770.11,"low":769.94,"close":769.95,"volume":5611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":135,"vwap":770.026223},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:51:00+00:00","open":769.95,"high":770.01,"low":769.85,"close":769.99,"volume":2551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":769.917854},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:52:00+00:00","open":769.96,"high":770.04,"low":769.92,"close":770.02,"volume":1327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":769.967029},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:53:00+00:00","open":770.035,"high":770.035,"low":769.765,"close":769.765,"volume":1125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":769.929113},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:54:00+00:00","open":769.77,"high":769.88,"low":769.74,"close":769.88,"volume":3765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":769.820147},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:55:00+00:00","open":769.82,"high":769.83,"low":769.67,"close":769.77,"volume":1834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":769.744189},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:56:00+00:00","open":769.755,"high":769.81,"low":769.71,"close":769.73,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":769.747397},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:57:00+00:00","open":769.75,"high":769.75,"low":769.515,"close":769.52,"volume":1781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":769.647826},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:58:00+00:00","open":769.55,"high":769.67,"low":769.55,"close":769.59,"volume":1312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":769.609827},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T16:59:00+00:00","open":769.66,"high":769.81,"low":769.62,"close":769.73,"volume":2239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":769.693329},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:00:00+00:00","open":769.63,"high":769.93,"low":769.63,"close":769.92,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":769.7894},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:01:00+00:00","open":769.92,"high":769.93,"low":769.85,"close":769.89,"volume":1029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":769.895236},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:02:00+00:00","open":769.94,"high":770.07,"low":769.92,"close":769.95,"volume":1582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":769.957031},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:03:00+00:00","open":769.9,"high":769.97,"low":769.78,"close":769.97,"volume":6280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":769.875985},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:04:00+00:00","open":769.95,"high":769.96,"low":769.84,"close":769.9,"volume":4057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":769.904259},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:05:00+00:00","open":769.92,"high":770.22,"low":769.91,"close":770.22,"volume":4562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":769.973324},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:06:00+00:00","open":770.17,"high":770.17,"low":769.915,"close":769.96,"volume":1558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":770.019765},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:07:00+00:00","open":769.94,"high":769.945,"low":769.89,"close":769.92,"volume":482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":769.924061},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:08:00+00:00","open":769.7,"high":769.85,"low":769.615,"close":769.615,"volume":3410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":769.779823},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:09:00+00:00","open":769.63,"high":769.665,"low":769.5,"close":769.5,"volume":2988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":769.587407},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:10:00+00:00","open":769.55,"high":769.74,"low":769.55,"close":769.71,"volume":4208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":769.666596},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:11:00+00:00","open":769.685,"high":769.685,"low":769.685,"close":769.685,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":769.685},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:12:00+00:00","open":769.675,"high":769.95,"low":769.675,"close":769.95,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":769.810645},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:13:00+00:00","open":769.94,"high":770.06,"low":769.905,"close":769.945,"volume":3540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":769.989866},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:14:00+00:00","open":769.885,"high":769.95,"low":769.835,"close":769.835,"volume":562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":769.873636},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:15:00+00:00","open":769.865,"high":769.87,"low":769.83,"close":769.85,"volume":756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":769.855556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:16:00+00:00","open":769.8,"high":769.91,"low":769.8,"close":769.91,"volume":896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":769.853806},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:17:00+00:00","open":769.9,"high":769.93,"low":769.88,"close":769.895,"volume":833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":769.894028},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:18:00+00:00","open":769.88,"high":769.885,"low":769.57,"close":769.57,"volume":1595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":769.770167},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:19:00+00:00","open":769.6,"high":769.6,"low":769.505,"close":769.54,"volume":1922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":769.558595},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:20:00+00:00","open":769.48,"high":769.53,"low":769.33,"close":769.41,"volume":4070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":769.428188},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:21:00+00:00","open":769.35,"high":769.35,"low":769.1,"close":769.115,"volume":3858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":769.19784},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:22:00+00:00","open":769.12,"high":769.23,"low":769.05,"close":769.16,"volume":4401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":769.121691},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:23:00+00:00","open":769.19,"high":769.42,"low":769.19,"close":769.36,"volume":1801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":769.285873},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:24:00+00:00","open":769.33,"high":769.37,"low":769.24,"close":769.265,"volume":2191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":769.283028},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:25:00+00:00","open":769.34,"high":769.36,"low":769.29,"close":769.35,"volume":688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":769.332949},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:26:00+00:00","open":769.23,"high":769.5,"low":769.23,"close":769.48,"volume":2574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":769.382767},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:27:00+00:00","open":769.41,"high":769.435,"low":769.355,"close":769.385,"volume":773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":769.407124},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:28:00+00:00","open":769.44,"high":769.6,"low":769.42,"close":769.6,"volume":2001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":769.534965},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:29:00+00:00","open":769.62,"high":769.64,"low":769.54,"close":769.54,"volume":1727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":769.608186},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:30:00+00:00","open":769.595,"high":769.64,"low":769.535,"close":769.635,"volume":913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":769.58191},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:31:00+00:00","open":769.61,"high":769.61,"low":769.39,"close":769.46,"volume":808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":769.494268},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:32:00+00:00","open":769.33,"high":769.33,"low":769.28,"close":769.28,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":769.294815},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:33:00+00:00","open":769.25,"high":769.38,"low":769.2,"close":769.38,"volume":1803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":769.262217},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:34:00+00:00","open":769.32,"high":769.4,"low":769.22,"close":769.22,"volume":832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":769.319559},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:35:00+00:00","open":769.21,"high":769.27,"low":769.175,"close":769.27,"volume":576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":769.217419},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:36:00+00:00","open":769.31,"high":769.455,"low":769.31,"close":769.455,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":769.361667},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:37:00+00:00","open":769.47,"high":769.47,"low":769.28,"close":769.33,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":769.342326},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:38:00+00:00","open":769.27,"high":769.35,"low":769.25,"close":769.33,"volume":2018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":769.3144},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:39:00+00:00","open":769.315,"high":769.315,"low":769.205,"close":769.245,"volume":619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":769.271889},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:40:00+00:00","open":769.25,"high":769.39,"low":769.25,"close":769.39,"volume":962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":769.307713},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:41:00+00:00","open":769.305,"high":769.39,"low":769.305,"close":769.365,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":769.348785},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:42:00+00:00","open":769.49,"high":769.75,"low":769.48,"close":769.74,"volume":4337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":769.633322},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:43:00+00:00","open":769.62,"high":769.625,"low":769.54,"close":769.61,"volume":1618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":769.588349},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:44:00+00:00","open":769.68,"high":769.68,"low":769.575,"close":769.58,"volume":2761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":769.601588},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:45:00+00:00","open":769.615,"high":769.74,"low":769.6,"close":769.715,"volume":2059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":769.669803},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:46:00+00:00","open":769.77,"high":769.79,"low":769.63,"close":769.63,"volume":1778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":769.746435},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:47:00+00:00","open":769.66,"high":769.705,"low":769.62,"close":769.62,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":769.669524},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:48:00+00:00","open":769.605,"high":769.715,"low":769.555,"close":769.715,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":769.627705},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:49:00+00:00","open":769.73,"high":769.73,"low":769.55,"close":769.55,"volume":943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":769.602187},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:50:00+00:00","open":769.57,"high":769.65,"low":769.5,"close":769.5,"volume":565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":769.586871},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:51:00+00:00","open":769.52,"high":769.685,"low":769.52,"close":769.685,"volume":3275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":769.549211},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:52:00+00:00","open":769.69,"high":769.73,"low":769.65,"close":769.73,"volume":798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":769.688469},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:53:00+00:00","open":769.81,"high":769.875,"low":769.81,"close":769.83,"volume":1380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":769.844664},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:54:00+00:00","open":769.81,"high":769.81,"low":769.6,"close":769.6,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":769.65797},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:55:00+00:00","open":769.52,"high":769.59,"low":769.52,"close":769.58,"volume":634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":769.555586},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:56:00+00:00","open":769.54,"high":769.62,"low":769.535,"close":769.585,"volume":1738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":769.567965},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:57:00+00:00","open":769.6,"high":769.6,"low":769.46,"close":769.46,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":769.544545},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:58:00+00:00","open":769.47,"high":769.555,"low":769.46,"close":769.49,"volume":1753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":769.496744},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T17:59:00+00:00","open":769.475,"high":769.5,"low":769.41,"close":769.41,"volume":845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":769.43119},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:00:00+00:00","open":769.46,"high":769.88,"low":769.41,"close":769.84,"volume":5287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":769.600939},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:01:00+00:00","open":769.88,"high":770.1,"low":769.855,"close":770.075,"volume":3371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":769.996529},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:02:00+00:00","open":770.32,"high":770.55,"low":770.32,"close":770.375,"volume":2324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":770.42713},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:03:00+00:00","open":770.37,"high":770.42,"low":770.31,"close":770.38,"volume":663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":770.386333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:04:00+00:00","open":770.23,"high":770.24,"low":770.05,"close":770.12,"volume":1084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":770.145161},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:05:00+00:00","open":770.06,"high":770.23,"low":769.81,"close":769.81,"volume":2019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":769.977992},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:06:00+00:00","open":769.86,"high":769.86,"low":769.61,"close":769.61,"volume":565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":769.761818},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:07:00+00:00","open":769.53,"high":769.53,"low":769.13,"close":769.27,"volume":4950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":769.295024},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:08:00+00:00","open":769.25,"high":769.25,"low":769,"close":769.205,"volume":2613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":769.063414},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:09:00+00:00","open":769.2,"high":769.2,"low":768.96,"close":768.985,"volume":1643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":769.036108},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:10:00+00:00","open":769,"high":769.17,"low":769,"close":769.11,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":769.097947},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:11:00+00:00","open":769.08,"high":769.41,"low":769.01,"close":769.39,"volume":2637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":769.229326},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:12:00+00:00","open":769.355,"high":769.58,"low":769.33,"close":769.495,"volume":2720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":769.408928},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:13:00+00:00","open":769.48,"high":769.705,"low":769.47,"close":769.565,"volume":1405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":769.570303},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:14:00+00:00","open":769.45,"high":769.59,"low":769.39,"close":769.44,"volume":1956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":769.491995},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:15:00+00:00","open":769.465,"high":769.465,"low":769.255,"close":769.305,"volume":2011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":769.385101},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:16:00+00:00","open":769.3,"high":769.33,"low":769.1,"close":769.17,"volume":1745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":769.175125},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:17:00+00:00","open":769.175,"high":769.175,"low":769.065,"close":769.065,"volume":1532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":769.122876},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:18:00+00:00","open":769.065,"high":769.415,"low":769.065,"close":769.415,"volume":3681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":769.161307},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:19:00+00:00","open":769.315,"high":769.4,"low":769.315,"close":769.34,"volume":1546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":769.352441},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:20:00+00:00","open":769.23,"high":769.295,"low":769.21,"close":769.295,"volume":475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":769.250952},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:21:00+00:00","open":769.38,"high":769.465,"low":769.36,"close":769.465,"volume":1524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":769.434878},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:22:00+00:00","open":769.415,"high":769.45,"low":769.245,"close":769.26,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":769.34898},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:23:00+00:00","open":769.25,"high":769.39,"low":769.25,"close":769.39,"volume":1561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":769.336416},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:24:00+00:00","open":769.335,"high":769.4,"low":769.22,"close":769.29,"volume":2312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":769.311367},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:25:00+00:00","open":769.305,"high":769.42,"low":769.24,"close":769.42,"volume":1757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":769.314003},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:26:00+00:00","open":769.375,"high":769.42,"low":769.34,"close":769.39,"volume":901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":769.372222},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:27:00+00:00","open":769.42,"high":769.45,"low":769.29,"close":769.38,"volume":1303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":769.382447},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:28:00+00:00","open":769.46,"high":769.53,"low":769.38,"close":769.38,"volume":2143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":769.46},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:29:00+00:00","open":769.425,"high":769.6,"low":769.38,"close":769.58,"volume":1477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":769.535069},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:30:00+00:00","open":769.585,"high":769.985,"low":769.585,"close":769.91,"volume":3553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":769.823972},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:31:00+00:00","open":769.88,"high":769.92,"low":769.82,"close":769.84,"volume":1464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":769.881232},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:32:00+00:00","open":769.83,"high":769.87,"low":769.79,"close":769.79,"volume":554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":769.825943},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:33:00+00:00","open":769.75,"high":769.84,"low":769.735,"close":769.735,"volume":964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":769.756483},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:34:00+00:00","open":769.71,"high":769.995,"low":769.71,"close":769.97,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":769.938871},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:35:00+00:00","open":769.925,"high":769.925,"low":769.86,"close":769.865,"volume":1053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":769.877404},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:36:00+00:00","open":769.85,"high":769.85,"low":769.805,"close":769.85,"volume":606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":769.835214},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:37:00+00:00","open":769.82,"high":769.88,"low":769.74,"close":769.74,"volume":741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":769.807326},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:38:00+00:00","open":769.73,"high":769.77,"low":769.73,"close":769.77,"volume":652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":769.754758},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:39:00+00:00","open":769.81,"high":769.86,"low":769.81,"close":769.82,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":769.823333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:40:00+00:00","open":769.86,"high":769.91,"low":769.83,"close":769.91,"volume":475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":769.874505},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:41:00+00:00","open":769.86,"high":770.035,"low":769.86,"close":770.035,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":769.96537},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:42:00+00:00","open":769.98,"high":769.98,"low":769.87,"close":769.91,"volume":918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":769.907538},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:43:00+00:00","open":769.86,"high":769.94,"low":769.84,"close":769.9,"volume":1210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":769.886173},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:44:00+00:00","open":769.855,"high":769.855,"low":769.73,"close":769.8,"volume":1538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":769.792813},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:45:00+00:00","open":769.79,"high":769.84,"low":769.72,"close":769.75,"volume":2139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":769.780824},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:46:00+00:00","open":769.73,"high":769.75,"low":769.59,"close":769.59,"volume":1994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":769.692027},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:47:00+00:00","open":769.595,"high":769.695,"low":769.595,"close":769.665,"volume":1386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":769.654472},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:48:00+00:00","open":769.73,"high":769.785,"low":769.685,"close":769.685,"volume":874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":769.736139},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:49:00+00:00","open":769.64,"high":769.775,"low":769.64,"close":769.775,"volume":1334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":769.68992},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:50:00+00:00","open":769.82,"high":769.82,"low":769.75,"close":769.75,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":769.785},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:51:00+00:00","open":769.83,"high":769.83,"low":769.67,"close":769.705,"volume":5462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":769.722875},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:52:00+00:00","open":769.71,"high":769.745,"low":769.595,"close":769.595,"volume":2385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":769.690498},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:53:00+00:00","open":769.57,"high":769.665,"low":769.51,"close":769.665,"volume":1008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":769.577093},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:54:00+00:00","open":769.635,"high":769.695,"low":769.62,"close":769.68,"volume":3184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":769.645641},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:55:00+00:00","open":769.67,"high":769.735,"low":769.625,"close":769.68,"volume":4640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":769.678759},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:56:00+00:00","open":769.69,"high":769.69,"low":769.55,"close":769.55,"volume":1563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":769.639718},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:57:00+00:00","open":769.54,"high":769.54,"low":769.54,"close":769.54,"volume":164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":769.54},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:58:00+00:00","open":769.5,"high":769.64,"low":769.485,"close":769.64,"volume":1481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":769.513008},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T18:59:00+00:00","open":769.55,"high":769.55,"low":769.52,"close":769.52,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":769.535769},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:00:00+00:00","open":769.535,"high":769.705,"low":769.45,"close":769.705,"volume":2785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":769.534257},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:01:00+00:00","open":769.78,"high":769.785,"low":769.68,"close":769.72,"volume":944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":769.745302},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:02:00+00:00","open":769.7,"high":769.7,"low":769.6,"close":769.635,"volume":756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":769.671997},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:03:00+00:00","open":769.56,"high":769.61,"low":769.555,"close":769.61,"volume":762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":769.587333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:04:00+00:00","open":769.63,"high":769.63,"low":769.595,"close":769.62,"volume":734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":769.609732},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:05:00+00:00","open":769.62,"high":769.64,"low":769.535,"close":769.535,"volume":982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":769.593404},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:06:00+00:00","open":769.57,"high":769.625,"low":769.535,"close":769.59,"volume":3008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":769.59986},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:07:00+00:00","open":769.59,"high":769.68,"low":769.58,"close":769.68,"volume":1167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":769.618923},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:08:00+00:00","open":769.76,"high":769.83,"low":769.76,"close":769.82,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":769.807917},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:09:00+00:00","open":769.82,"high":769.99,"low":769.81,"close":769.96,"volume":1592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":769.881395},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:10:00+00:00","open":769.91,"high":769.94,"low":769.8,"close":769.85,"volume":782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":769.88751},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:11:00+00:00","open":769.84,"high":769.855,"low":769.815,"close":769.84,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":769.842961},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:12:00+00:00","open":769.855,"high":769.93,"low":769.81,"close":769.81,"volume":837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":769.883663},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:13:00+00:00","open":769.82,"high":769.82,"low":769.755,"close":769.8,"volume":1241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":769.802554},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:14:00+00:00","open":769.775,"high":769.79,"low":769.685,"close":769.685,"volume":1697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":769.764177},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:15:00+00:00","open":769.72,"high":769.78,"low":769.67,"close":769.74,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":769.723844},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:16:00+00:00","open":769.775,"high":769.8,"low":769.61,"close":769.64,"volume":3589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":769.722063},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:17:00+00:00","open":769.7,"high":769.715,"low":769.66,"close":769.715,"volume":1515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":769.688635},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:18:00+00:00","open":769.735,"high":769.85,"low":769.7,"close":769.84,"volume":1497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":769.771786},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:19:00+00:00","open":769.85,"high":770.01,"low":769.84,"close":770.01,"volume":2659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":769.903841},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:20:00+00:00","open":770.01,"high":770.01,"low":769.925,"close":769.955,"volume":3551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":769.97063},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:21:00+00:00","open":769.99,"high":770.01,"low":769.73,"close":769.73,"volume":2843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":769.92396},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:22:00+00:00","open":769.7,"high":769.865,"low":769.7,"close":769.86,"volume":2036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":769.837156},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:23:00+00:00","open":769.855,"high":769.89,"low":769.83,"close":769.89,"volume":2139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":769.860181},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:24:00+00:00","open":769.9,"high":769.995,"low":769.89,"close":769.94,"volume":1648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":769.9315},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:25:00+00:00","open":769.93,"high":769.94,"low":769.86,"close":769.9,"volume":2088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":769.909246},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:26:00+00:00","open":769.92,"high":770.015,"low":769.915,"close":769.92,"volume":1362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":769.970442},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:27:00+00:00","open":769.86,"high":769.915,"low":769.845,"close":769.86,"volume":3585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":769.863033},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:28:00+00:00","open":769.885,"high":769.915,"low":769.8,"close":769.8,"volume":6083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":769.863932},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:29:00+00:00","open":769.8,"high":769.84,"low":769.585,"close":769.625,"volume":4503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":769.665733},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:30:00+00:00","open":769.67,"high":769.955,"low":769.61,"close":769.95,"volume":5990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":769.848577},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:31:00+00:00","open":770.025,"high":770.035,"low":769.965,"close":770.015,"volume":2354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":769.995588},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:32:00+00:00","open":770.035,"high":770.24,"low":769.995,"close":770.24,"volume":4933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":770.059071},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:33:00+00:00","open":770.21,"high":770.355,"low":770.15,"close":770.17,"volume":2263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":770.240287},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:34:00+00:00","open":770.21,"high":770.24,"low":770.175,"close":770.175,"volume":2957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":770.216022},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:35:00+00:00","open":770.18,"high":770.18,"low":769.72,"close":769.78,"volume":18672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":123,"vwap":769.799707},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:36:00+00:00","open":769.78,"high":769.8,"low":769.58,"close":769.58,"volume":11274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":137,"vwap":769.724983},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:37:00+00:00","open":769.43,"high":769.455,"low":769.265,"close":769.27,"volume":1014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":769.379107},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:38:00+00:00","open":769.27,"high":769.4,"low":769.27,"close":769.36,"volume":2532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":769.366229},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:39:00+00:00","open":769.44,"high":769.5,"low":769.21,"close":769.22,"volume":1103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":769.358975},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:40:00+00:00","open":769.165,"high":769.33,"low":769.155,"close":769.215,"volume":1526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":769.230804},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:41:00+00:00","open":769.195,"high":769.245,"low":769.13,"close":769.24,"volume":2317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":769.164164},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:42:00+00:00","open":769.235,"high":769.235,"low":769.17,"close":769.185,"volume":854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":769.200122},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:43:00+00:00","open":769.175,"high":769.175,"low":769,"close":769.1,"volume":1755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":769.11763},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:44:00+00:00","open":769.07,"high":769.11,"low":769.005,"close":769.005,"volume":1585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":769.053926},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:45:00+00:00","open":768.93,"high":769.065,"low":768.89,"close":768.89,"volume":3048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":768.990531},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:46:00+00:00","open":768.87,"high":768.88,"low":768.725,"close":768.725,"volume":14810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":137,"vwap":768.809408},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:47:00+00:00","open":768.74,"high":768.775,"low":768.53,"close":768.775,"volume":4527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":768.679414},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:48:00+00:00","open":768.79,"high":768.97,"low":768.71,"close":768.71,"volume":3221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":768.848722},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:49:00+00:00","open":768.725,"high":768.81,"low":768.69,"close":768.74,"volume":3306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":768.755291},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:50:00+00:00","open":768.7,"high":768.7,"low":768.31,"close":768.47,"volume":9618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":141,"vwap":768.508377},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:51:00+00:00","open":768.445,"high":768.54,"low":768.39,"close":768.46,"volume":5689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":768.467843},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:52:00+00:00","open":768.435,"high":768.56,"low":768.3,"close":768.46,"volume":5678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":768.414484},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:53:00+00:00","open":768.5,"high":768.69,"low":768.47,"close":768.595,"volume":3856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":768.572881},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:54:00+00:00","open":768.56,"high":768.815,"low":768.555,"close":768.74,"volume":8378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":768.711893},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:55:00+00:00","open":768.74,"high":768.74,"low":768.22,"close":768.28,"volume":11808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":198,"vwap":768.381649},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:56:00+00:00","open":768.28,"high":768.52,"low":768.24,"close":768.48,"volume":15470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":230,"vwap":768.387168},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:57:00+00:00","open":768.455,"high":768.72,"low":768.455,"close":768.72,"volume":19468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":239,"vwap":768.595396},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:58:00+00:00","open":768.725,"high":768.835,"low":768.645,"close":768.825,"volume":33696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":327,"vwap":768.778143},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T19:59:00+00:00","open":768.82,"high":769.09,"low":768.5,"close":769.09,"volume":68588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":570,"vwap":768.891164},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-19T20:00:00+00:00","open":769.13,"high":769.13,"low":769.13,"close":769.13,"volume":1517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":769.13},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T12:02:00+00:00","open":766.48,"high":766.48,"low":766.11,"close":766.11,"volume":164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":766.290488},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T12:06:00+00:00","open":765.43,"high":765.43,"low":765.4,"close":765.4,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":765.415},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T12:10:00+00:00","open":765.09,"high":765.09,"low":765.09,"close":765.09,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":765.09},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T12:15:00+00:00","open":764.86,"high":764.86,"low":764.86,"close":764.86,"volume":86,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":764.86},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T12:16:00+00:00","open":765.08,"high":765.08,"low":765.08,"close":765.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":765.08},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T12:24:00+00:00","open":765.36,"high":765.36,"low":765.16,"close":765.19,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":765.236087},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T12:31:00+00:00","open":764.63,"high":764.63,"low":764.63,"close":764.63,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":764.63},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:30:00+00:00","open":765.965,"high":766.3,"low":765.89,"close":765.925,"volume":10370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":128,"vwap":766.148635},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:31:00+00:00","open":765.96,"high":766.65,"low":765.96,"close":766.58,"volume":3377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":766.238794},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:32:00+00:00","open":766.55,"high":766.66,"low":766.36,"close":766.39,"volume":2167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":766.489003},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:33:00+00:00","open":766.5,"high":766.86,"low":766.34,"close":766.85,"volume":4041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":766.533069},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:34:00+00:00","open":766.84,"high":767.095,"low":766.73,"close":767.05,"volume":5146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":766.897526},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:35:00+00:00","open":767.06,"high":767.66,"low":766.67,"close":767.545,"volume":11949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":166,"vwap":767.143551},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:36:00+00:00","open":767.62,"high":767.705,"low":767.435,"close":767.505,"volume":7123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":767.580227},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:37:00+00:00","open":767.47,"high":767.54,"low":767.2,"close":767.215,"volume":7214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":767.393019},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:38:00+00:00","open":767.21,"high":767.255,"low":766.97,"close":766.99,"volume":4792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":767.117775},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:39:00+00:00","open":767.07,"high":767.41,"low":767.07,"close":767.285,"volume":2457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":767.284864},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:40:00+00:00","open":766.975,"high":766.98,"low":766.67,"close":766.87,"volume":3575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":766.83194},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:41:00+00:00","open":766.935,"high":767.375,"low":766.935,"close":767.245,"volume":4476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":767.2382},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:42:00+00:00","open":767.255,"high":767.565,"low":767.18,"close":767.48,"volume":3791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":767.279009},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:43:00+00:00","open":767.545,"high":767.61,"low":767.48,"close":767.61,"volume":1895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":767.526997},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:44:00+00:00","open":767.61,"high":767.64,"low":767.41,"close":767.41,"volume":2725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":767.538907},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:45:00+00:00","open":767.36,"high":767.48,"low":767.045,"close":767.085,"volume":6639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":767.277896},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:46:00+00:00","open":767.08,"high":767.36,"low":767.08,"close":767.325,"volume":4164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":767.251945},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:47:00+00:00","open":767.205,"high":767.205,"low":766.95,"close":767.05,"volume":6647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":767.06376},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:48:00+00:00","open":766.97,"high":767.09,"low":766.75,"close":766.805,"volume":6733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":766.893117},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:49:00+00:00","open":766.815,"high":767.14,"low":766.64,"close":767.13,"volume":6872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":109,"vwap":766.904622},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:50:00+00:00","open":767.165,"high":767.235,"low":766.89,"close":767.165,"volume":4687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":767.090017},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:51:00+00:00","open":767.125,"high":767.125,"low":766.655,"close":766.74,"volume":2897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":766.813882},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:52:00+00:00","open":766.61,"high":766.84,"low":766.57,"close":766.57,"volume":2189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":766.68056},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:53:00+00:00","open":766.46,"high":766.75,"low":766.46,"close":766.55,"volume":3901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":766.642232},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:54:00+00:00","open":766.55,"high":766.96,"low":766.48,"close":766.96,"volume":3351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":766.703965},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:55:00+00:00","open":766.9,"high":767.145,"low":766.83,"close":767.145,"volume":2040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":766.971697},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:56:00+00:00","open":767.215,"high":767.3,"low":766.53,"close":766.53,"volume":6836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":94,"vwap":767.052988},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:57:00+00:00","open":766.49,"high":766.59,"low":766.26,"close":766.27,"volume":8271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":766.456255},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:58:00+00:00","open":766.26,"high":766.4,"low":766.16,"close":766.37,"volume":1840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":766.282438},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T13:59:00+00:00","open":766.58,"high":766.63,"low":766.37,"close":766.57,"volume":7365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":94,"vwap":766.508571},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:00:00+00:00","open":766.49,"high":766.91,"low":766.49,"close":766.59,"volume":6556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":766.708665},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:01:00+00:00","open":766.53,"high":766.725,"low":766.47,"close":766.52,"volume":5716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":766.574669},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:02:00+00:00","open":766.625,"high":766.7,"low":766.12,"close":766.12,"volume":4305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":766.52281},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:03:00+00:00","open":766.17,"high":766.3,"low":766.1,"close":766.3,"volume":2731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":766.200345},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:04:00+00:00","open":766.1,"high":766.18,"low":766.005,"close":766.005,"volume":1607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":766.096214},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:05:00+00:00","open":765.995,"high":766.09,"low":765.895,"close":766.09,"volume":2460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":765.968404},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:06:00+00:00","open":766.02,"high":766.56,"low":765.91,"close":766.3,"volume":3448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":766.285663},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:07:00+00:00","open":766.24,"high":766.41,"low":766.015,"close":766.38,"volume":5981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":766.28906},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:08:00+00:00","open":766.385,"high":766.385,"low":765.89,"close":766.12,"volume":4771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":766.134897},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:09:00+00:00","open":766.23,"high":766.645,"low":766.18,"close":766.645,"volume":2535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":766.338755},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:10:00+00:00","open":766.68,"high":766.75,"low":766.4,"close":766.58,"volume":3963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":766.585597},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:11:00+00:00","open":766.61,"high":766.65,"low":766.21,"close":766.27,"volume":3622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":766.38205},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:12:00+00:00","open":766.27,"high":766.42,"low":766.09,"close":766.17,"volume":4201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":766.246985},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:13:00+00:00","open":766.22,"high":766.435,"low":766.12,"close":766.12,"volume":6406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":766.366929},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:14:00+00:00","open":766.155,"high":766.24,"low":765.95,"close":765.99,"volume":2712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":766.088239},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:15:00+00:00","open":766,"high":766.11,"low":765.69,"close":765.69,"volume":2870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":765.972574},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:16:00+00:00","open":765.61,"high":765.73,"low":765.48,"close":765.55,"volume":4009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":765.592256},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:17:00+00:00","open":765.56,"high":765.585,"low":765.46,"close":765.49,"volume":2656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":765.524857},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:18:00+00:00","open":765.565,"high":765.73,"low":765.53,"close":765.66,"volume":2196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":765.651713},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:19:00+00:00","open":765.66,"high":765.68,"low":765.455,"close":765.455,"volume":6241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":765.562831},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:20:00+00:00","open":765.45,"high":766.405,"low":765.41,"close":766.205,"volume":4421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":765.92493},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:21:00+00:00","open":766.07,"high":766.25,"low":765.99,"close":766.13,"volume":1030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":766.111389},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:22:00+00:00","open":766.005,"high":766.455,"low":765.8,"close":766.455,"volume":4911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":766.237799},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:23:00+00:00","open":766.45,"high":766.91,"low":766.35,"close":766.91,"volume":4369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":766.523517},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:24:00+00:00","open":766.86,"high":766.91,"low":766.67,"close":766.75,"volume":4418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":766.759769},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:25:00+00:00","open":766.765,"high":766.785,"low":766.555,"close":766.575,"volume":1844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":766.659046},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:26:00+00:00","open":766.62,"high":766.62,"low":766.31,"close":766.31,"volume":1302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":766.485321},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:27:00+00:00","open":766.26,"high":766.4,"low":766,"close":766.15,"volume":10788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":163,"vwap":766.231062},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:28:00+00:00","open":766.18,"high":766.47,"low":766.07,"close":766.1,"volume":2860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":766.206},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:29:00+00:00","open":766.055,"high":766.3,"low":765.98,"close":766.22,"volume":2094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":766.150555},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:30:00+00:00","open":766.2,"high":766.31,"low":766.015,"close":766.26,"volume":2066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":766.239233},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:31:00+00:00","open":766.275,"high":766.52,"low":766.08,"close":766.385,"volume":1332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":766.300268},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:32:00+00:00","open":766.535,"high":766.585,"low":766.23,"close":766.42,"volume":3194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":766.400402},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:33:00+00:00","open":766.415,"high":766.665,"low":766.39,"close":766.64,"volume":3912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":766.59755},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:34:00+00:00","open":766.65,"high":766.8,"low":766.09,"close":766.105,"volume":1834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":766.475508},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:35:00+00:00","open":766.12,"high":766.24,"low":765.99,"close":766.24,"volume":2043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":766.09686},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:36:00+00:00","open":766.3,"high":766.65,"low":766.24,"close":766.63,"volume":1424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":766.445721},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:37:00+00:00","open":766.61,"high":766.82,"low":766.51,"close":766.64,"volume":2219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":766.660485},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:38:00+00:00","open":766.69,"high":766.77,"low":766.55,"close":766.77,"volume":1194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":766.638705},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:39:00+00:00","open":766.775,"high":767.145,"low":766.775,"close":766.96,"volume":3283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":767.002093},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:40:00+00:00","open":766.98,"high":767.055,"low":766.82,"close":766.82,"volume":1216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":766.952041},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:41:00+00:00","open":766.845,"high":766.89,"low":766.6,"close":766.6,"volume":1727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":766.759111},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:42:00+00:00","open":766.625,"high":767.095,"low":766.625,"close":767.075,"volume":2967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":766.885132},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:43:00+00:00","open":767.09,"high":767.25,"low":767.08,"close":767.16,"volume":3873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":767.169646},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:44:00+00:00","open":767.13,"high":767.255,"low":767.13,"close":767.15,"volume":5049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":767.185744},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:45:00+00:00","open":767.13,"high":767.42,"low":767.13,"close":767.285,"volume":6404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":767.229452},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:46:00+00:00","open":767.29,"high":767.395,"low":767.155,"close":767.375,"volume":4441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":767.312122},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:47:00+00:00","open":767.425,"high":767.44,"low":766.94,"close":766.94,"volume":1912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":767.28098},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:48:00+00:00","open":766.98,"high":767,"low":766.69,"close":766.73,"volume":2800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":766.847924},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:49:00+00:00","open":766.78,"high":766.94,"low":766.65,"close":766.73,"volume":10107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":766.721549},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:50:00+00:00","open":766.825,"high":766.825,"low":766.68,"close":766.705,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":766.733326},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:51:00+00:00","open":766.815,"high":766.825,"low":766.65,"close":766.8,"volume":3059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":766.753765},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:52:00+00:00","open":766.87,"high":767.035,"low":766.8,"close":767.035,"volume":6258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":766.864476},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:53:00+00:00","open":767.02,"high":767.235,"low":766.985,"close":767.04,"volume":1533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":767.061463},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:54:00+00:00","open":767.03,"high":767.045,"low":766.67,"close":766.74,"volume":1330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":766.911558},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:55:00+00:00","open":766.73,"high":766.92,"low":766.73,"close":766.865,"volume":1673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":766.845983},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:56:00+00:00","open":766.735,"high":766.735,"low":766.565,"close":766.725,"volume":3465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":766.660235},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:57:00+00:00","open":766.68,"high":766.84,"low":766.48,"close":766.84,"volume":5455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":766.630892},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:58:00+00:00","open":766.75,"high":766.805,"low":766.605,"close":766.805,"volume":1457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":766.727108},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T14:59:00+00:00","open":766.94,"high":767.2,"low":766.94,"close":767.2,"volume":1039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":767.099653},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:00:00+00:00","open":767.17,"high":767.275,"low":767.14,"close":767.255,"volume":3584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":767.214119},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:01:00+00:00","open":767.23,"high":768.005,"low":767.23,"close":767.85,"volume":9406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":119,"vwap":767.607298},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:02:00+00:00","open":767.86,"high":768.06,"low":767.71,"close":767.75,"volume":6534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":767.916816},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:03:00+00:00","open":767.7,"high":768.1,"low":767.59,"close":768.1,"volume":2510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":767.716583},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:04:00+00:00","open":768.05,"high":768.12,"low":767.84,"close":767.895,"volume":1562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":767.968902},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:05:00+00:00","open":767.82,"high":767.82,"low":767.26,"close":767.27,"volume":8603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":124,"vwap":767.559136},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:06:00+00:00","open":767.215,"high":767.305,"low":767.06,"close":767.09,"volume":7126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":767.152754},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:07:00+00:00","open":767.2,"high":767.2,"low":766.94,"close":766.96,"volume":5447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":767.083129},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:08:00+00:00","open":766.99,"high":767.13,"low":766.51,"close":766.6,"volume":4645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":766.818104},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:09:00+00:00","open":766.59,"high":766.62,"low":766.38,"close":766.57,"volume":1962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":766.53619},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:10:00+00:00","open":766.5,"high":766.68,"low":766.29,"close":766.37,"volume":4346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":766.47653},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:11:00+00:00","open":766.29,"high":766.42,"low":766.1,"close":766.36,"volume":5123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":766.248414},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:12:00+00:00","open":766.37,"high":766.52,"low":766.16,"close":766.52,"volume":3024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":766.33036},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:13:00+00:00","open":766.505,"high":766.96,"low":766.46,"close":766.95,"volume":8903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":115,"vwap":766.703264},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:14:00+00:00","open":766.95,"high":766.995,"low":766.705,"close":766.705,"volume":4364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":766.80057},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:15:00+00:00","open":766.72,"high":766.735,"low":766.53,"close":766.65,"volume":3383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":766.600693},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:16:00+00:00","open":766.64,"high":766.675,"low":766.41,"close":766.545,"volume":2775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":766.508373},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:17:00+00:00","open":766.62,"high":766.85,"low":766.49,"close":766.77,"volume":3147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":766.690332},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:18:00+00:00","open":766.72,"high":766.94,"low":766.62,"close":766.93,"volume":2859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":766.770117},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:19:00+00:00","open":766.97,"high":767.01,"low":766.845,"close":766.845,"volume":3331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":766.945684},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:20:00+00:00","open":766.7,"high":766.745,"low":766.45,"close":766.45,"volume":2444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":766.641795},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:21:00+00:00","open":766.54,"high":766.54,"low":766.21,"close":766.21,"volume":2062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":766.401241},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:22:00+00:00","open":766.25,"high":766.315,"low":766.06,"close":766.19,"volume":2915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":766.201558},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:23:00+00:00","open":766.17,"high":766.195,"low":766.07,"close":766.09,"volume":4093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":766.131021},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:24:00+00:00","open":766.08,"high":766.36,"low":765.97,"close":766.32,"volume":3128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":766.166292},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:25:00+00:00","open":766.26,"high":766.26,"low":766.01,"close":766.01,"volume":3222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":766.123931},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:26:00+00:00","open":766.15,"high":766.3,"low":766.12,"close":766.235,"volume":2426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":766.212743},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:27:00+00:00","open":766.255,"high":766.55,"low":766.255,"close":766.43,"volume":2836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":766.456977},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:28:00+00:00","open":766.505,"high":766.69,"low":766.41,"close":766.41,"volume":4442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":766.580199},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:29:00+00:00","open":766.5,"high":766.79,"low":766.5,"close":766.69,"volume":3367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":766.619075},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:30:00+00:00","open":766.77,"high":766.845,"low":766.56,"close":766.67,"volume":1174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":766.714026},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:31:00+00:00","open":766.65,"high":766.68,"low":766.485,"close":766.5,"volume":1411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":766.599735},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:32:00+00:00","open":766.5,"high":766.5,"low":766.3,"close":766.425,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":766.402176},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:33:00+00:00","open":766.53,"high":766.53,"low":765.88,"close":765.99,"volume":3290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":766.28981},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:34:00+00:00","open":765.98,"high":766.05,"low":765.85,"close":766.045,"volume":2929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":765.982464},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:35:00+00:00","open":765.97,"high":766.05,"low":765.83,"close":765.855,"volume":1654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":765.947353},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:36:00+00:00","open":765.7,"high":765.845,"low":765.69,"close":765.845,"volume":1930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":765.752486},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:37:00+00:00","open":765.85,"high":766.1,"low":765.835,"close":765.98,"volume":2006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":765.910969},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:38:00+00:00","open":765.91,"high":765.975,"low":765.56,"close":765.56,"volume":2522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":765.721024},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:39:00+00:00","open":765.615,"high":765.64,"low":765.57,"close":765.61,"volume":2233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":765.598222},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:40:00+00:00","open":765.54,"high":765.605,"low":765.5,"close":765.59,"volume":1396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":765.564878},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:41:00+00:00","open":765.56,"high":765.67,"low":765.5,"close":765.57,"volume":1622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":765.581886},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:42:00+00:00","open":765.62,"high":765.775,"low":765.59,"close":765.74,"volume":1630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":765.668862},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:43:00+00:00","open":765.69,"high":765.69,"low":765.41,"close":765.48,"volume":2727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":765.478784},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:44:00+00:00","open":765.49,"high":765.515,"low":765.38,"close":765.38,"volume":2912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":765.480497},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:45:00+00:00","open":765.33,"high":765.42,"low":765.33,"close":765.39,"volume":764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":765.38003},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:46:00+00:00","open":765.39,"high":765.39,"low":765.25,"close":765.34,"volume":1982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":765.323247},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:47:00+00:00","open":765.28,"high":765.61,"low":765.28,"close":765.61,"volume":4079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":765.488719},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:48:00+00:00","open":765.6,"high":765.685,"low":765.545,"close":765.6,"volume":3713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":765.610224},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:49:00+00:00","open":765.67,"high":765.71,"low":765.53,"close":765.53,"volume":2889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":765.594967},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:50:00+00:00","open":765.535,"high":765.66,"low":765.43,"close":765.57,"volume":2912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":765.557747},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:51:00+00:00","open":765.58,"high":765.9,"low":765.5,"close":765.9,"volume":13723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":191,"vwap":765.641036},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:52:00+00:00","open":765.96,"high":766.03,"low":765.8,"close":765.8,"volume":2500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":765.932581},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:53:00+00:00","open":765.78,"high":765.86,"low":765.705,"close":765.705,"volume":2420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":765.783141},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:54:00+00:00","open":765.76,"high":765.91,"low":765.74,"close":765.835,"volume":2115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":765.821006},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:55:00+00:00","open":765.85,"high":765.97,"low":765.73,"close":765.93,"volume":3973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":765.837145},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:56:00+00:00","open":765.93,"high":765.93,"low":765.775,"close":765.85,"volume":1455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":765.824928},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:57:00+00:00","open":765.83,"high":765.885,"low":765.72,"close":765.72,"volume":1037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":765.818869},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:58:00+00:00","open":765.795,"high":765.84,"low":765.62,"close":765.62,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":765.763007},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T15:59:00+00:00","open":765.685,"high":765.81,"low":765.68,"close":765.81,"volume":1942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":765.732191},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:00:00+00:00","open":765.86,"high":765.905,"low":765.54,"close":765.67,"volume":6239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":765.648233},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:01:00+00:00","open":765.675,"high":765.73,"low":765.55,"close":765.55,"volume":1244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":765.646594},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:02:00+00:00","open":765.54,"high":765.905,"low":765.54,"close":765.905,"volume":539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":765.652553},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:03:00+00:00","open":765.98,"high":766.01,"low":765.86,"close":765.86,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":765.981729},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:04:00+00:00","open":765.83,"high":765.86,"low":765.54,"close":765.54,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":765.74148},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:05:00+00:00","open":765.58,"high":765.87,"low":765.575,"close":765.58,"volume":1415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":765.722134},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:06:00+00:00","open":765.64,"high":765.71,"low":765.64,"close":765.69,"volume":686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":765.671933},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:07:00+00:00","open":765.62,"high":765.685,"low":765.62,"close":765.685,"volume":1017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":765.656585},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:08:00+00:00","open":765.6,"high":765.97,"low":765.6,"close":765.97,"volume":931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":765.71514},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:09:00+00:00","open":765.93,"high":765.94,"low":765.84,"close":765.9,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":765.908406},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:10:00+00:00","open":766.015,"high":766.015,"low":765.76,"close":765.825,"volume":1638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":765.880132},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:11:00+00:00","open":765.86,"high":766.07,"low":765.86,"close":766.01,"volume":908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":765.959634},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:12:00+00:00","open":765.935,"high":765.935,"low":765.75,"close":765.75,"volume":1004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":765.859066},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:13:00+00:00","open":765.73,"high":765.73,"low":765.5,"close":765.52,"volume":781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":765.577838},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:14:00+00:00","open":765.515,"high":765.565,"low":765.48,"close":765.51,"volume":1757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":765.512192},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:15:00+00:00","open":765.505,"high":765.61,"low":765.49,"close":765.57,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":765.572462},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:16:00+00:00","open":765.56,"high":765.565,"low":765.47,"close":765.52,"volume":1023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":765.543392},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:17:00+00:00","open":765.55,"high":765.55,"low":765.55,"close":765.55,"volume":64,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":765.55},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:18:00+00:00","open":765.53,"high":765.61,"low":765.53,"close":765.58,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":765.572769},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:19:00+00:00","open":765.61,"high":765.65,"low":765.61,"close":765.615,"volume":547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":765.623148},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:20:00+00:00","open":765.635,"high":765.635,"low":765.47,"close":765.54,"volume":1284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":765.561049},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:21:00+00:00","open":765.53,"high":765.635,"low":765.51,"close":765.59,"volume":1848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":765.575298},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:22:00+00:00","open":765.54,"high":765.695,"low":765.53,"close":765.58,"volume":551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":765.631154},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:23:00+00:00","open":765.59,"high":765.99,"low":765.59,"close":765.84,"volume":1456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":765.827372},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:24:00+00:00","open":765.8,"high":766.05,"low":765.8,"close":766.045,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":765.95168},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:25:00+00:00","open":765.895,"high":765.955,"low":765.88,"close":765.955,"volume":818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":765.913333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:26:00+00:00","open":766,"high":766,"low":765.84,"close":765.87,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":765.922754},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:27:00+00:00","open":765.86,"high":765.91,"low":765.815,"close":765.88,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":765.856787},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:28:00+00:00","open":765.745,"high":765.78,"low":765.635,"close":765.77,"volume":1437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":765.718523},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:29:00+00:00","open":765.84,"high":765.86,"low":765.745,"close":765.745,"volume":594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":765.801026},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:30:00+00:00","open":765.715,"high":765.755,"low":765.4,"close":765.47,"volume":1365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":765.564992},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:31:00+00:00","open":765.41,"high":765.43,"low":765.36,"close":765.4,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":765.398537},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:32:00+00:00","open":765.435,"high":765.49,"low":765.4,"close":765.49,"volume":1058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":765.451237},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:33:00+00:00","open":765.53,"high":765.805,"low":765.53,"close":765.8,"volume":2385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":765.653188},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:34:00+00:00","open":765.75,"high":766.1,"low":765.74,"close":766.1,"volume":4387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":765.807542},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:35:00+00:00","open":766.11,"high":766.125,"low":766.015,"close":766.11,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":766.107458},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:36:00+00:00","open":766.07,"high":766.285,"low":766.07,"close":766.27,"volume":1774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":766.132564},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:37:00+00:00","open":766.285,"high":766.37,"low":766.26,"close":766.3,"volume":1061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":766.33241},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:38:00+00:00","open":766.2,"high":766.27,"low":766.165,"close":766.26,"volume":1585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":766.206945},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:39:00+00:00","open":766.28,"high":766.38,"low":766.23,"close":766.29,"volume":1087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":766.283463},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:40:00+00:00","open":766.31,"high":766.49,"low":766.28,"close":766.455,"volume":1409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":766.362232},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:41:00+00:00","open":766.47,"high":766.47,"low":766.405,"close":766.415,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":766.454205},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:42:00+00:00","open":766.43,"high":766.435,"low":766.315,"close":766.315,"volume":1301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":766.351626},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:43:00+00:00","open":766.31,"high":766.4,"low":766.305,"close":766.37,"volume":3275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":766.367807},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:44:00+00:00","open":766.335,"high":766.63,"low":766.31,"close":766.625,"volume":3745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":766.443708},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:45:00+00:00","open":766.495,"high":766.495,"low":766.32,"close":766.38,"volume":1154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":766.374718},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:46:00+00:00","open":766.39,"high":766.515,"low":766.39,"close":766.48,"volume":793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":766.473267},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:47:00+00:00","open":766.595,"high":766.63,"low":766.525,"close":766.6,"volume":2722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":766.566476},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:48:00+00:00","open":766.54,"high":766.58,"low":766.41,"close":766.425,"volume":1910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":766.495159},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:49:00+00:00","open":766.41,"high":766.41,"low":766.36,"close":766.36,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":766.381231},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:50:00+00:00","open":766.44,"high":766.6,"low":766.44,"close":766.46,"volume":1520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":766.520095},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:51:00+00:00","open":766.45,"high":766.455,"low":766.295,"close":766.295,"volume":1957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":766.356899},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:52:00+00:00","open":766.26,"high":766.27,"low":766.165,"close":766.26,"volume":1726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":766.22568},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:53:00+00:00","open":766.23,"high":766.3,"low":766.22,"close":766.28,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":766.25},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:54:00+00:00","open":766.17,"high":766.175,"low":766.12,"close":766.16,"volume":1141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":766.147522},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:55:00+00:00","open":766.14,"high":766.22,"low":766.125,"close":766.21,"volume":946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":766.17046},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:56:00+00:00","open":766.135,"high":766.17,"low":766.04,"close":766.09,"volume":2301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":766.102962},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:57:00+00:00","open":766.105,"high":766.26,"low":766.09,"close":766.11,"volume":1970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":766.122691},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:58:00+00:00","open":766.11,"high":766.235,"low":766.07,"close":766.235,"volume":2596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":766.174575},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T16:59:00+00:00","open":766.23,"high":766.49,"low":766.23,"close":766.4,"volume":4276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":766.376605},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:00:00+00:00","open":766.385,"high":766.43,"low":766.25,"close":766.26,"volume":2401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":766.373875},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:01:00+00:00","open":766.25,"high":766.25,"low":766.04,"close":766.08,"volume":1160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":766.120775},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:02:00+00:00","open":766.04,"high":766.12,"low":766.04,"close":766.06,"volume":1956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":766.08788},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:03:00+00:00","open":766.03,"high":766.05,"low":765.965,"close":765.965,"volume":2628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":766.002747},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:04:00+00:00","open":766.01,"high":766.07,"low":765.99,"close":766.02,"volume":2123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":766.02923},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:05:00+00:00","open":766.02,"high":766.03,"low":765.88,"close":765.98,"volume":5706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":765.964413},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:06:00+00:00","open":765.97,"high":765.97,"low":765.745,"close":765.81,"volume":2294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":765.873477},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:07:00+00:00","open":765.75,"high":765.8,"low":765.71,"close":765.74,"volume":3875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":765.766549},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:08:00+00:00","open":765.74,"high":765.74,"low":765.62,"close":765.64,"volume":2067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":765.655609},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:09:00+00:00","open":765.71,"high":765.76,"low":765.67,"close":765.68,"volume":1723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":765.699417},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:10:00+00:00","open":765.695,"high":765.71,"low":765.62,"close":765.62,"volume":391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":765.659444},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:11:00+00:00","open":765.69,"high":765.75,"low":765.69,"close":765.75,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":765.707494},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:12:00+00:00","open":765.8,"high":765.8,"low":765.64,"close":765.75,"volume":1925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":765.70068},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:13:00+00:00","open":765.77,"high":765.83,"low":765.7,"close":765.705,"volume":2125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":765.741888},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:14:00+00:00","open":765.57,"high":765.57,"low":765.5,"close":765.51,"volume":943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":765.542155},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:15:00+00:00","open":765.5,"high":765.54,"low":765.28,"close":765.28,"volume":1653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":765.391941},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:16:00+00:00","open":765.28,"high":765.28,"low":765.09,"close":765.11,"volume":2490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":765.206781},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:17:00+00:00","open":765.1,"high":765.1,"low":764.97,"close":765.045,"volume":1964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":765.015994},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:18:00+00:00","open":765.01,"high":765.17,"low":765,"close":765.08,"volume":2178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":765.080418},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:19:00+00:00","open":765.02,"high":765.08,"low":764.865,"close":764.865,"volume":2554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":764.961918},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:20:00+00:00","open":764.83,"high":765.02,"low":764.83,"close":765.02,"volume":1577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":764.906369},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:21:00+00:00","open":765,"high":765.085,"low":764.955,"close":764.99,"volume":3666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":765.001343},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:22:00+00:00","open":765.07,"high":765.24,"low":765.07,"close":765.19,"volume":1251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":765.176111},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:23:00+00:00","open":765.17,"high":765.18,"low":765.1,"close":765.15,"volume":1142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":765.15567},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:24:00+00:00","open":765.17,"high":765.225,"low":765.08,"close":765.08,"volume":1551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":765.19449},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:25:00+00:00","open":765,"high":765.08,"low":764.92,"close":764.92,"volume":1471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":764.983564},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:26:00+00:00","open":764.925,"high":764.98,"low":764.9,"close":764.93,"volume":717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":764.941233},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:27:00+00:00","open":764.93,"high":764.94,"low":764.72,"close":764.74,"volume":1777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":764.820727},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:28:00+00:00","open":764.77,"high":764.8,"low":764.74,"close":764.79,"volume":1952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":764.774783},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:29:00+00:00","open":764.8,"high":764.88,"low":764.72,"close":764.74,"volume":6708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":764.802101},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:30:00+00:00","open":764.78,"high":764.81,"low":764.68,"close":764.69,"volume":1889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":764.752229},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:31:00+00:00","open":764.73,"high":764.875,"low":764.73,"close":764.86,"volume":2150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":764.805549},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:32:00+00:00","open":764.85,"high":764.87,"low":764.68,"close":764.72,"volume":1649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":764.766718},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:33:00+00:00","open":764.77,"high":764.8,"low":764.7,"close":764.7,"volume":1685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":764.737597},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:34:00+00:00","open":764.69,"high":764.72,"low":764.58,"close":764.61,"volume":1190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":764.649114},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:35:00+00:00","open":764.58,"high":764.71,"low":764.56,"close":764.635,"volume":2053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":764.623797},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:36:00+00:00","open":764.66,"high":764.71,"low":764.51,"close":764.57,"volume":2103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":764.61258},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:37:00+00:00","open":764.54,"high":764.54,"low":764.32,"close":764.41,"volume":2954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":764.409216},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:38:00+00:00","open":764.435,"high":764.48,"low":764.39,"close":764.48,"volume":1298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":764.425992},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:39:00+00:00","open":764.49,"high":764.59,"low":764.47,"close":764.51,"volume":2760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":764.528622},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:40:00+00:00","open":764.47,"high":764.48,"low":764.31,"close":764.315,"volume":1304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":764.409597},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:41:00+00:00","open":764.35,"high":764.42,"low":764.32,"close":764.325,"volume":2153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":764.365352},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:42:00+00:00","open":764.28,"high":764.395,"low":764.23,"close":764.35,"volume":4350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":764.303513},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:43:00+00:00","open":764.335,"high":764.35,"low":764.28,"close":764.3,"volume":1768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":764.313401},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:44:00+00:00","open":764.31,"high":764.44,"low":764.31,"close":764.44,"volume":2029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":764.378492},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:45:00+00:00","open":764.465,"high":764.61,"low":764.42,"close":764.61,"volume":2251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":764.506354},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:46:00+00:00","open":764.57,"high":764.695,"low":764.56,"close":764.665,"volume":1334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":764.613168},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:47:00+00:00","open":764.64,"high":764.69,"low":764.615,"close":764.65,"volume":5327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":764.640334},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:48:00+00:00","open":764.795,"high":764.795,"low":764.68,"close":764.72,"volume":2664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":764.720845},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:49:00+00:00","open":764.74,"high":764.82,"low":764.72,"close":764.72,"volume":1840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":764.766795},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:50:00+00:00","open":764.7,"high":764.96,"low":764.7,"close":764.945,"volume":962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":764.832235},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:51:00+00:00","open":764.95,"high":764.95,"low":764.88,"close":764.925,"volume":1121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":764.909733},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:52:00+00:00","open":764.86,"high":764.91,"low":764.855,"close":764.89,"volume":456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":764.884556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:53:00+00:00","open":764.82,"high":764.88,"low":764.73,"close":764.87,"volume":2143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":764.800604},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:54:00+00:00","open":764.82,"high":764.82,"low":764.735,"close":764.755,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":764.773031},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:55:00+00:00","open":764.77,"high":764.775,"low":764.63,"close":764.67,"volume":3236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":764.68367},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:56:00+00:00","open":764.72,"high":764.79,"low":764.69,"close":764.79,"volume":585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":764.736705},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:57:00+00:00","open":764.8,"high":764.81,"low":764.76,"close":764.76,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":764.789247},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:58:00+00:00","open":764.805,"high":764.825,"low":764.64,"close":764.675,"volume":4486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":764.719091},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T17:59:00+00:00","open":764.655,"high":764.67,"low":764.54,"close":764.54,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":764.63476},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:00:00+00:00","open":764.5,"high":764.51,"low":764.31,"close":764.31,"volume":806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":764.45755},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:01:00+00:00","open":764.31,"high":764.31,"low":764.23,"close":764.25,"volume":799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":764.284846},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:02:00+00:00","open":764.27,"high":764.27,"low":764.04,"close":764.04,"volume":495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":764.198333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:03:00+00:00","open":764.07,"high":764.14,"low":764.045,"close":764.06,"volume":1126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":764.085039},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:04:00+00:00","open":764.105,"high":764.11,"low":764.03,"close":764.105,"volume":2317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":764.073319},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:05:00+00:00","open":764.105,"high":764.13,"low":763.71,"close":763.86,"volume":3438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":763.946333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:06:00+00:00","open":763.84,"high":763.96,"low":763.82,"close":763.83,"volume":1674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":763.87982},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:07:00+00:00","open":763.8,"high":763.82,"low":763.65,"close":763.77,"volume":3173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":763.745399},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:08:00+00:00","open":763.64,"high":763.715,"low":763.62,"close":763.62,"volume":1922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":763.663559},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:09:00+00:00","open":763.635,"high":763.75,"low":763.635,"close":763.73,"volume":2334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":763.691058},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:10:00+00:00","open":763.715,"high":763.715,"low":763.37,"close":763.43,"volume":4440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":763.530802},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:11:00+00:00","open":763.38,"high":763.6,"low":763.38,"close":763.59,"volume":3074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":763.505725},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:12:00+00:00","open":763.53,"high":763.76,"low":763.53,"close":763.57,"volume":2205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":763.609781},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:13:00+00:00","open":763.6,"high":763.62,"low":763.495,"close":763.62,"volume":3315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":763.565284},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:14:00+00:00","open":763.635,"high":763.635,"low":763.49,"close":763.585,"volume":1871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":763.534833},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:15:00+00:00","open":763.58,"high":763.58,"low":763.405,"close":763.46,"volume":5778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":763.448785},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:16:00+00:00","open":763.455,"high":763.47,"low":763.21,"close":763.22,"volume":3676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":763.324479},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:17:00+00:00","open":763.25,"high":763.38,"low":763.25,"close":763.32,"volume":3239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":763.33182},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:18:00+00:00","open":763.39,"high":763.575,"low":763.37,"close":763.54,"volume":3884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":763.470523},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:19:00+00:00","open":763.55,"high":763.71,"low":763.55,"close":763.67,"volume":5417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":763.643086},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:20:00+00:00","open":763.745,"high":763.87,"low":763.715,"close":763.87,"volume":5080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":763.753572},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:21:00+00:00","open":763.87,"high":763.87,"low":763.74,"close":763.83,"volume":1685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":763.816851},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:22:00+00:00","open":763.795,"high":763.94,"low":763.73,"close":763.73,"volume":1252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":763.855107},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:23:00+00:00","open":763.785,"high":763.87,"low":763.755,"close":763.755,"volume":5434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":763.837481},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:24:00+00:00","open":763.78,"high":763.815,"low":763.62,"close":763.62,"volume":3365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":763.789832},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:25:00+00:00","open":763.63,"high":763.67,"low":763.52,"close":763.53,"volume":1549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":763.589014},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:26:00+00:00","open":763.57,"high":763.59,"low":763.52,"close":763.52,"volume":1197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":763.557273},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:27:00+00:00","open":763.58,"high":763.58,"low":763.44,"close":763.48,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":763.515873},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:28:00+00:00","open":763.5,"high":763.625,"low":763.5,"close":763.59,"volume":1369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":763.56313},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:29:00+00:00","open":763.6,"high":763.71,"low":763.53,"close":763.53,"volume":3853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":763.626676},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:30:00+00:00","open":763.565,"high":763.59,"low":763.46,"close":763.46,"volume":4136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":763.533844},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:31:00+00:00","open":763.485,"high":763.6,"low":763.48,"close":763.48,"volume":2344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":763.50772},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:32:00+00:00","open":763.51,"high":763.54,"low":763.41,"close":763.45,"volume":4372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":763.496047},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:33:00+00:00","open":763.43,"high":763.45,"low":763.32,"close":763.32,"volume":5215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":763.364998},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:34:00+00:00","open":763.35,"high":763.35,"low":763.27,"close":763.32,"volume":1326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":763.304625},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:35:00+00:00","open":763.32,"high":763.445,"low":763.32,"close":763.375,"volume":1971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":763.389592},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:36:00+00:00","open":763.37,"high":763.53,"low":763.32,"close":763.53,"volume":1730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":763.379586},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:37:00+00:00","open":763.615,"high":763.615,"low":763.485,"close":763.52,"volume":1642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":763.52532},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:38:00+00:00","open":763.54,"high":763.58,"low":763.47,"close":763.56,"volume":1531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":763.541977},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:39:00+00:00","open":763.53,"high":763.535,"low":763.505,"close":763.51,"volume":1123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":763.522082},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:40:00+00:00","open":763.41,"high":763.41,"low":763.255,"close":763.29,"volume":3658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":763.334738},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:41:00+00:00","open":763.31,"high":763.37,"low":763.285,"close":763.35,"volume":970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":763.330542},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:42:00+00:00","open":763.455,"high":763.57,"low":763.445,"close":763.48,"volume":599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":763.501835},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:43:00+00:00","open":763.57,"high":763.59,"low":763.49,"close":763.53,"volume":2318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":763.574619},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:44:00+00:00","open":763.595,"high":763.6,"low":763.5,"close":763.58,"volume":1234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":763.562561},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:45:00+00:00","open":763.48,"high":763.585,"low":763.47,"close":763.54,"volume":1843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":763.512776},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:46:00+00:00","open":763.5,"high":763.515,"low":763.415,"close":763.48,"volume":2456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":763.466651},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:47:00+00:00","open":763.47,"high":763.68,"low":763.47,"close":763.675,"volume":1302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":763.535082},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:48:00+00:00","open":763.675,"high":763.84,"low":763.66,"close":763.78,"volume":3521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":763.7987},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:49:00+00:00","open":763.78,"high":763.82,"low":763.72,"close":763.73,"volume":2560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":763.756513},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:50:00+00:00","open":763.715,"high":763.735,"low":763.62,"close":763.62,"volume":960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":763.704356},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:51:00+00:00","open":763.655,"high":763.76,"low":763.65,"close":763.72,"volume":2907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":763.727327},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:52:00+00:00","open":763.68,"high":763.7,"low":763.62,"close":763.635,"volume":2003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":763.662144},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:53:00+00:00","open":763.66,"high":763.685,"low":763.525,"close":763.545,"volume":3460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":763.612244},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:54:00+00:00","open":763.52,"high":763.645,"low":763.52,"close":763.6,"volume":4355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":763.583315},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:55:00+00:00","open":763.58,"high":763.74,"low":763.58,"close":763.58,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":763.656989},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:56:00+00:00","open":763.61,"high":763.62,"low":763.55,"close":763.56,"volume":4109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":763.588604},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:57:00+00:00","open":763.55,"high":763.57,"low":763.45,"close":763.49,"volume":4980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":763.515186},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:58:00+00:00","open":763.485,"high":763.49,"low":763.36,"close":763.41,"volume":3107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":763.420993},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T18:59:00+00:00","open":763.46,"high":763.48,"low":763.26,"close":763.26,"volume":1823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":763.416937},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:00:00+00:00","open":763.27,"high":763.33,"low":763.21,"close":763.33,"volume":1155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":763.267659},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:01:00+00:00","open":763.3,"high":763.395,"low":763.2,"close":763.25,"volume":3316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":763.291129},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:02:00+00:00","open":763.24,"high":763.37,"low":763.18,"close":763.37,"volume":4081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":763.242159},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:03:00+00:00","open":763.37,"high":763.41,"low":763.305,"close":763.33,"volume":4436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":763.366575},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:04:00+00:00","open":763.33,"high":763.43,"low":763.275,"close":763.42,"volume":2898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":763.331743},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:05:00+00:00","open":763.4,"high":763.51,"low":763.3,"close":763.51,"volume":1867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":763.384574},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:06:00+00:00","open":763.48,"high":763.69,"low":763.48,"close":763.54,"volume":3213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":763.576051},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:07:00+00:00","open":763.59,"high":763.685,"low":763.57,"close":763.61,"volume":6730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":763.6357},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:08:00+00:00","open":763.63,"high":763.715,"low":763.61,"close":763.62,"volume":2225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":763.642396},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:09:00+00:00","open":763.65,"high":763.69,"low":763.6,"close":763.6,"volume":3488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":763.637865},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:10:00+00:00","open":763.635,"high":763.635,"low":763.47,"close":763.47,"volume":2295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":763.523197},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:11:00+00:00","open":763.45,"high":763.54,"low":763.4,"close":763.45,"volume":2194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":763.47751},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:12:00+00:00","open":763.495,"high":763.495,"low":763.435,"close":763.44,"volume":3557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":763.464168},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:13:00+00:00","open":763.44,"high":763.57,"low":763.44,"close":763.55,"volume":3287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":763.507362},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:14:00+00:00","open":763.56,"high":763.65,"low":763.52,"close":763.55,"volume":1443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":763.582566},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:15:00+00:00","open":763.53,"high":763.78,"low":763.53,"close":763.73,"volume":3688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":763.680731},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:16:00+00:00","open":763.72,"high":763.8,"low":763.66,"close":763.66,"volume":2275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":763.734916},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:17:00+00:00","open":763.59,"high":763.6,"low":763.445,"close":763.455,"volume":2644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":763.509491},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:18:00+00:00","open":763.455,"high":763.53,"low":763.43,"close":763.46,"volume":4532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":763.480995},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:19:00+00:00","open":763.45,"high":763.475,"low":763.27,"close":763.32,"volume":1934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":763.348805},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:20:00+00:00","open":763.37,"high":763.37,"low":763.25,"close":763.25,"volume":2433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":763.29591},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:21:00+00:00","open":763.25,"high":763.32,"low":763.23,"close":763.32,"volume":631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":763.279091},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:22:00+00:00","open":763.365,"high":763.49,"low":763.365,"close":763.48,"volume":6863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":125,"vwap":763.437365},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:23:00+00:00","open":763.57,"high":763.61,"low":763.515,"close":763.515,"volume":1811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":763.552599},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:24:00+00:00","open":763.56,"high":763.75,"low":763.55,"close":763.67,"volume":6419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":763.636479},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:25:00+00:00","open":763.63,"high":763.725,"low":763.63,"close":763.635,"volume":3965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":763.67912},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:26:00+00:00","open":763.62,"high":763.67,"low":763.51,"close":763.645,"volume":2134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":763.595552},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:27:00+00:00","open":763.66,"high":763.7,"low":763.58,"close":763.58,"volume":2529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":763.665887},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:28:00+00:00","open":763.555,"high":763.56,"low":763.48,"close":763.53,"volume":2739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":763.518693},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:29:00+00:00","open":763.565,"high":763.565,"low":763.45,"close":763.49,"volume":3825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":763.514775},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:30:00+00:00","open":763.42,"high":763.505,"low":763.325,"close":763.33,"volume":3755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":763.417753},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:31:00+00:00","open":763.34,"high":763.395,"low":763.24,"close":763.27,"volume":4600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":763.337923},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:32:00+00:00","open":763.285,"high":763.35,"low":763.265,"close":763.335,"volume":3648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":763.295269},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:33:00+00:00","open":763.315,"high":763.35,"low":763.18,"close":763.195,"volume":7558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":763.278651},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:34:00+00:00","open":763.195,"high":763.205,"low":763.06,"close":763.19,"volume":12049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":158,"vwap":763.131866},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:35:00+00:00","open":763.19,"high":763.265,"low":763.105,"close":763.26,"volume":10840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":763.159724},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:36:00+00:00","open":763.315,"high":763.47,"low":763.25,"close":763.47,"volume":7854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":763.375693},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:37:00+00:00","open":763.465,"high":763.54,"low":763.35,"close":763.35,"volume":7077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":763.432991},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:38:00+00:00","open":763.36,"high":763.53,"low":763.36,"close":763.525,"volume":8538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":107,"vwap":763.434236},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:39:00+00:00","open":763.515,"high":763.64,"low":763.46,"close":763.49,"volume":5618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":763.544433},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:40:00+00:00","open":763.48,"high":763.55,"low":763.36,"close":763.4,"volume":11121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":130,"vwap":763.415741},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:41:00+00:00","open":763.37,"high":763.45,"low":763.35,"close":763.38,"volume":9886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":125,"vwap":763.388115},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:42:00+00:00","open":763.385,"high":763.385,"low":763.215,"close":763.23,"volume":8353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":108,"vwap":763.260108},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:43:00+00:00","open":763.225,"high":763.25,"low":763.13,"close":763.13,"volume":13894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":173,"vwap":763.197236},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:44:00+00:00","open":763.13,"high":763.13,"low":762.97,"close":763.04,"volume":11565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":170,"vwap":763.049716},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:45:00+00:00","open":763.095,"high":763.115,"low":762.82,"close":762.965,"volume":10393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":762.951664},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:46:00+00:00","open":762.98,"high":762.98,"low":762.83,"close":762.85,"volume":7244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":762.874587},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:47:00+00:00","open":762.865,"high":763.08,"low":762.865,"close":762.995,"volume":17410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":227,"vwap":762.997083},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:48:00+00:00","open":762.98,"high":763.13,"low":762.97,"close":763.075,"volume":11285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":160,"vwap":763.038687},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:49:00+00:00","open":763.095,"high":763.395,"low":763.07,"close":763.37,"volume":24145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":273,"vwap":763.198796},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:50:00+00:00","open":763.35,"high":763.4,"low":763.08,"close":763.25,"volume":12248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":159,"vwap":763.191464},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:51:00+00:00","open":763.245,"high":763.4,"low":763.245,"close":763.33,"volume":22819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":284,"vwap":763.324323},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:52:00+00:00","open":763.355,"high":763.42,"low":763.17,"close":763.42,"volume":10035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":763.327663},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:53:00+00:00","open":763.34,"high":763.385,"low":763.17,"close":763.265,"volume":9036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":115,"vwap":763.278594},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:54:00+00:00","open":763.2,"high":763.275,"low":762.76,"close":762.9,"volume":9006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":150,"vwap":763.043653},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:55:00+00:00","open":762.93,"high":762.99,"low":762.375,"close":762.48,"volume":21253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":329,"vwap":762.67832},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:56:00+00:00","open":762.48,"high":762.49,"low":762.34,"close":762.375,"volume":11684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":209,"vwap":762.392852},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:57:00+00:00","open":762.4,"high":762.405,"low":762.185,"close":762.25,"volume":17174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":240,"vwap":762.268921},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:58:00+00:00","open":762.29,"high":762.49,"low":762.19,"close":762.49,"volume":23849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":334,"vwap":762.305986},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":762.51,"high":762.725,"low":762.07,"close":762.62,"volume":151467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":781,"vwap":762.503245},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-20T20:00:00+00:00","open":762.72,"high":762.72,"low":762.72,"close":762.72,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":762.72},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T12:00:00+00:00","open":765.9,"high":765.9,"low":765.9,"close":765.9,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":765.9},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T12:02:00+00:00","open":765.78,"high":765.78,"low":765.78,"close":765.78,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":765.78},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T12:14:00+00:00","open":765.92,"high":765.92,"low":765.88,"close":765.88,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":765.9},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T12:28:00+00:00","open":766.26,"high":766.28,"low":766.26,"close":766.28,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":766.27},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T12:29:00+00:00","open":766.43,"high":766.43,"low":766.43,"close":766.43,"volume":77,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":766.43},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:30:00+00:00","open":765.99,"high":765.99,"low":765.27,"close":765.33,"volume":10162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":765.608136},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:31:00+00:00","open":765.41,"high":765.44,"low":765.18,"close":765.22,"volume":3104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":765.263544},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:32:00+00:00","open":765.285,"high":765.53,"low":765.035,"close":765.205,"volume":5309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":765.211317},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:33:00+00:00","open":765.21,"high":765.21,"low":764.85,"close":764.95,"volume":7428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":765.049774},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:34:00+00:00","open":764.975,"high":765.12,"low":764.89,"close":764.89,"volume":4644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":765.031886},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:35:00+00:00","open":764.88,"high":764.88,"low":764.655,"close":764.845,"volume":9794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":764.726412},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:36:00+00:00","open":764.87,"high":764.915,"low":764.7,"close":764.915,"volume":2647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":764.825226},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:37:00+00:00","open":764.96,"high":765.18,"low":764.775,"close":765.16,"volume":7818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":764.989903},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:38:00+00:00","open":765.15,"high":765.165,"low":764.875,"close":765.005,"volume":3408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":765.009672},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:39:00+00:00","open":765.01,"high":765.08,"low":764.635,"close":765.08,"volume":6032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":764.810095},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:40:00+00:00","open":765.11,"high":765.24,"low":765.03,"close":765.06,"volume":6332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":765.120941},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:41:00+00:00","open":765.06,"high":765.24,"low":765.035,"close":765.045,"volume":5797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":765.128966},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:42:00+00:00","open":765.095,"high":765.265,"low":765.005,"close":765.02,"volume":4056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":765.125197},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:43:00+00:00","open":765.02,"high":765.02,"low":764.785,"close":764.84,"volume":5700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":764.861575},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:44:00+00:00","open":764.89,"high":765.205,"low":764.83,"close":765.15,"volume":9059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":764.929605},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:45:00+00:00","open":765.15,"high":765.42,"low":765.03,"close":765.125,"volume":15640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":765.221128},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:46:00+00:00","open":765.145,"high":765.295,"low":765.04,"close":765.18,"volume":14849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":765.199043},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:47:00+00:00","open":765.2,"high":765.245,"low":764.81,"close":764.98,"volume":7332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":764.984804},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:48:00+00:00","open":765.04,"high":765.065,"low":764.835,"close":764.845,"volume":3493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":765.000176},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:49:00+00:00","open":764.73,"high":764.965,"low":764.69,"close":764.965,"volume":7675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":107,"vwap":764.804342},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:50:00+00:00","open":764.98,"high":765.235,"low":764.92,"close":765.07,"volume":4438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":765.060855},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:51:00+00:00","open":765.025,"high":765.135,"low":764.74,"close":764.78,"volume":1674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":764.931201},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:52:00+00:00","open":764.765,"high":764.77,"low":764.53,"close":764.53,"volume":5379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":764.664745},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:53:00+00:00","open":764.535,"high":764.695,"low":764.44,"close":764.45,"volume":3332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":764.596748},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:54:00+00:00","open":764.41,"high":764.47,"low":764.185,"close":764.38,"volume":3988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":764.280814},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:55:00+00:00","open":764.41,"high":764.63,"low":764.4,"close":764.425,"volume":2692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":764.499434},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:56:00+00:00","open":764.49,"high":764.83,"low":764.42,"close":764.77,"volume":1743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":764.656265},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:57:00+00:00","open":764.71,"high":764.71,"low":764.46,"close":764.57,"volume":3506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":764.539244},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:58:00+00:00","open":764.5,"high":764.56,"low":764.305,"close":764.56,"volume":3039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":764.39935},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T13:59:00+00:00","open":764.485,"high":764.75,"low":764.485,"close":764.57,"volume":2475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":764.638252},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:00:00+00:00","open":764.565,"high":764.895,"low":764.555,"close":764.81,"volume":3234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":764.71033},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:01:00+00:00","open":764.885,"high":764.905,"low":764.74,"close":764.825,"volume":1611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":764.836587},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:02:00+00:00","open":764.84,"high":764.84,"low":764.6,"close":764.605,"volume":2060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":764.725242},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:03:00+00:00","open":764.56,"high":764.815,"low":764.54,"close":764.71,"volume":1441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":764.710352},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:04:00+00:00","open":764.695,"high":764.94,"low":764.695,"close":764.905,"volume":3534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":764.827078},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:05:00+00:00","open":764.93,"high":765.275,"low":764.93,"close":765.27,"volume":2673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":765.182047},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:06:00+00:00","open":765.27,"high":765.515,"low":765.22,"close":765.37,"volume":6408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":765.335462},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:07:00+00:00","open":765.37,"high":765.4,"low":765.17,"close":765.23,"volume":2562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":765.286015},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:08:00+00:00","open":765.195,"high":765.38,"low":765.175,"close":765.38,"volume":1938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":765.259045},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:09:00+00:00","open":765.37,"high":765.37,"low":765.16,"close":765.24,"volume":3845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":765.277296},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:10:00+00:00","open":765.23,"high":765.445,"low":765.12,"close":765.38,"volume":4027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":765.313367},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:11:00+00:00","open":765.325,"high":765.325,"low":765.11,"close":765.28,"volume":4479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":765.204207},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:12:00+00:00","open":765.25,"high":765.25,"low":764.94,"close":764.97,"volume":1673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":765.136667},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:13:00+00:00","open":765.015,"high":765.015,"low":764.74,"close":764.84,"volume":1141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":764.817035},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:14:00+00:00","open":764.87,"high":764.87,"low":764.645,"close":764.72,"volume":3783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":764.729251},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:15:00+00:00","open":764.72,"high":764.945,"low":764.71,"close":764.925,"volume":2567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":764.842629},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:16:00+00:00","open":764.92,"high":765.015,"low":764.675,"close":765.015,"volume":3898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":764.812037},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:17:00+00:00","open":765.02,"high":765.045,"low":764.715,"close":764.74,"volume":2936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":764.836884},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:18:00+00:00","open":764.83,"high":764.885,"low":764.745,"close":764.745,"volume":3543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":764.831677},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:19:00+00:00","open":764.715,"high":764.815,"low":764.59,"close":764.59,"volume":6192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":764.744089},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:20:00+00:00","open":764.63,"high":764.72,"low":764.56,"close":764.705,"volume":3225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":764.641638},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:21:00+00:00","open":764.68,"high":764.68,"low":764.5,"close":764.67,"volume":4728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":764.550664},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:22:00+00:00","open":764.635,"high":765.155,"low":764.635,"close":765.065,"volume":3110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":764.950244},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:23:00+00:00","open":765.08,"high":765.08,"low":764.905,"close":765.045,"volume":1511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":765.035583},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:24:00+00:00","open":765.04,"high":765.2,"low":764.69,"close":764.755,"volume":3971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":764.811015},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:25:00+00:00","open":764.76,"high":765.06,"low":764.745,"close":765.01,"volume":2957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":764.918643},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:26:00+00:00","open":765.02,"high":765.06,"low":764.925,"close":764.965,"volume":3295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":764.980968},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:27:00+00:00","open":764.955,"high":765.08,"low":764.885,"close":764.91,"volume":3981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":764.927963},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:28:00+00:00","open":764.92,"high":765.03,"low":764.895,"close":764.985,"volume":9821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":124,"vwap":764.929539},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:29:00+00:00","open":764.97,"high":765,"low":764.61,"close":764.64,"volume":2793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":764.825336},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:30:00+00:00","open":764.72,"high":764.82,"low":764.72,"close":764.72,"volume":696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":764.772816},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:31:00+00:00","open":764.775,"high":764.86,"low":764.71,"close":764.81,"volume":3073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":764.808983},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:32:00+00:00","open":764.73,"high":764.805,"low":764.725,"close":764.735,"volume":897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":764.773541},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:33:00+00:00","open":764.7,"high":764.835,"low":764.685,"close":764.685,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":764.767921},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:34:00+00:00","open":764.63,"high":764.745,"low":764.48,"close":764.48,"volume":4460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":764.648283},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:35:00+00:00","open":764.47,"high":764.51,"low":764.36,"close":764.365,"volume":3529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":764.448548},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:36:00+00:00","open":764.335,"high":764.5,"low":764.27,"close":764.355,"volume":2289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":764.372676},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:37:00+00:00","open":764.29,"high":764.435,"low":764.24,"close":764.36,"volume":2061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":764.309551},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:38:00+00:00","open":764.285,"high":764.525,"low":764.285,"close":764.525,"volume":3614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":764.347731},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:39:00+00:00","open":764.6,"high":764.64,"low":764.335,"close":764.335,"volume":2427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":764.498942},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:40:00+00:00","open":764.365,"high":764.59,"low":764.365,"close":764.52,"volume":1946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":764.519539},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:41:00+00:00","open":764.51,"high":764.51,"low":764.28,"close":764.29,"volume":1457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":764.383478},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:42:00+00:00","open":764.22,"high":764.415,"low":764.22,"close":764.38,"volume":1637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":764.339289},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:43:00+00:00","open":764.385,"high":764.85,"low":764.36,"close":764.78,"volume":3689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":764.656576},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:44:00+00:00","open":764.735,"high":764.735,"low":764.53,"close":764.55,"volume":2198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":764.612888},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:45:00+00:00","open":764.6,"high":764.71,"low":764.555,"close":764.615,"volume":1824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":764.635263},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:46:00+00:00","open":764.72,"high":764.945,"low":764.69,"close":764.945,"volume":791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":764.786381},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:47:00+00:00","open":764.9,"high":764.91,"low":764.63,"close":764.74,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":764.785769},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:48:00+00:00","open":764.725,"high":764.92,"low":764.725,"close":764.88,"volume":4352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":764.827915},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:49:00+00:00","open":764.88,"high":765.085,"low":764.85,"close":765.04,"volume":3038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":764.970856},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:50:00+00:00","open":765.06,"high":765.105,"low":764.965,"close":765.045,"volume":997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":765.02981},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:51:00+00:00","open":765.04,"high":765.055,"low":764.9,"close":764.995,"volume":2805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":764.978983},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:52:00+00:00","open":764.96,"high":765.24,"low":764.92,"close":765.23,"volume":1595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":765.056184},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:53:00+00:00","open":765.15,"high":765.295,"low":765.1,"close":765.1,"volume":1685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":765.169361},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:54:00+00:00","open":765.13,"high":765.13,"low":764.9,"close":764.94,"volume":983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":765.047609},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:55:00+00:00","open":765.055,"high":765.34,"low":764.975,"close":765.34,"volume":2240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":765.06551},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:56:00+00:00","open":765.39,"high":765.55,"low":765.33,"close":765.5,"volume":3986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":765.446035},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:57:00+00:00","open":765.54,"high":765.68,"low":765.475,"close":765.565,"volume":3134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":765.574651},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:58:00+00:00","open":765.57,"high":765.675,"low":765.5,"close":765.64,"volume":2263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":765.580628},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T14:59:00+00:00","open":765.68,"high":765.815,"low":765.68,"close":765.815,"volume":3231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":765.786543},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:00:00+00:00","open":765.795,"high":766.115,"low":765.75,"close":766.04,"volume":15753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":169,"vwap":765.891078},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:01:00+00:00","open":766.045,"high":766.14,"low":765.805,"close":765.87,"volume":5371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":765.979501},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:02:00+00:00","open":765.82,"high":765.92,"low":765.78,"close":765.785,"volume":2211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":765.85099},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:03:00+00:00","open":765.775,"high":766.21,"low":765.775,"close":766.14,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":766.051016},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:04:00+00:00","open":766.195,"high":766.36,"low":766.14,"close":766.24,"volume":3800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":766.23021},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:05:00+00:00","open":766.28,"high":766.285,"low":766.05,"close":766.14,"volume":6682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":766.144514},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:06:00+00:00","open":766.215,"high":766.41,"low":766.205,"close":766.205,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":766.324516},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:07:00+00:00","open":766.215,"high":766.305,"low":766.1,"close":766.11,"volume":2805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":766.20866},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:08:00+00:00","open":766.13,"high":766.21,"low":766.09,"close":766.09,"volume":1710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":766.159449},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:09:00+00:00","open":766.025,"high":766.025,"low":765.81,"close":765.825,"volume":932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":765.896667},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:10:00+00:00","open":765.855,"high":765.895,"low":765.805,"close":765.815,"volume":3443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":765.851034},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:11:00+00:00","open":765.81,"high":766.01,"low":765.81,"close":765.945,"volume":1963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":765.898197},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:12:00+00:00","open":765.99,"high":765.99,"low":765.86,"close":765.96,"volume":1096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":765.923863},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:13:00+00:00","open":765.895,"high":765.97,"low":765.8,"close":765.94,"volume":2297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":765.887655},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:14:00+00:00","open":765.935,"high":765.935,"low":765.7,"close":765.7,"volume":3922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":765.764416},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:15:00+00:00","open":765.7,"high":765.97,"low":765.685,"close":765.775,"volume":4288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":765.810385},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:16:00+00:00","open":765.775,"high":765.805,"low":765.61,"close":765.61,"volume":5509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":765.736636},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:17:00+00:00","open":765.6,"high":765.72,"low":765.6,"close":765.69,"volume":1471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":765.661159},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:18:00+00:00","open":765.665,"high":765.775,"low":765.645,"close":765.645,"volume":2885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":765.701036},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:19:00+00:00","open":765.64,"high":765.665,"low":765.55,"close":765.595,"volume":1256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":765.600776},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:20:00+00:00","open":765.6,"high":765.7,"low":765.54,"close":765.55,"volume":2222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":765.61262},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:21:00+00:00","open":765.505,"high":765.705,"low":765.46,"close":765.665,"volume":2056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":765.549061},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:22:00+00:00","open":765.68,"high":765.86,"low":765.68,"close":765.82,"volume":2460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":765.804824},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:23:00+00:00","open":765.805,"high":765.83,"low":765.755,"close":765.83,"volume":2815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":765.786696},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:24:00+00:00","open":765.83,"high":765.835,"low":765.49,"close":765.505,"volume":1782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":765.711982},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:25:00+00:00","open":765.52,"high":765.54,"low":765.47,"close":765.52,"volume":1688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":765.50205},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:26:00+00:00","open":765.51,"high":765.725,"low":765.455,"close":765.725,"volume":2338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":765.579787},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:27:00+00:00","open":765.76,"high":765.855,"low":765.695,"close":765.81,"volume":2802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":765.798886},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:28:00+00:00","open":765.78,"high":765.995,"low":765.78,"close":765.995,"volume":1366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":765.934127},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:29:00+00:00","open":765.975,"high":765.985,"low":765.89,"close":765.92,"volume":3050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":765.944121},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:30:00+00:00","open":765.95,"high":765.98,"low":765.86,"close":765.91,"volume":2438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":765.924779},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:31:00+00:00","open":765.88,"high":765.975,"low":765.88,"close":765.88,"volume":1854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":765.925516},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:32:00+00:00","open":765.915,"high":766.18,"low":765.89,"close":766.18,"volume":2056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":765.998205},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:33:00+00:00","open":766.165,"high":766.245,"low":766.165,"close":766.19,"volume":2352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":766.200926},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:34:00+00:00","open":766.235,"high":766.47,"low":766.235,"close":766.47,"volume":3342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":766.335666},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:35:00+00:00","open":766.45,"high":766.535,"low":766.45,"close":766.53,"volume":2265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":766.490846},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:36:00+00:00","open":766.515,"high":766.76,"low":766.505,"close":766.7,"volume":3431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":766.634355},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:37:00+00:00","open":766.775,"high":766.89,"low":766.61,"close":766.67,"volume":4052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":766.735294},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:38:00+00:00","open":766.635,"high":766.66,"low":766.59,"close":766.645,"volume":3181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":766.617397},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:39:00+00:00","open":766.69,"high":767.04,"low":766.69,"close":767.04,"volume":5485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":766.955313},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:40:00+00:00","open":767.045,"high":767.235,"low":766.93,"close":767.235,"volume":4139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":767.07554},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:41:00+00:00","open":767.24,"high":767.43,"low":767.24,"close":767.37,"volume":4311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":767.35084},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:42:00+00:00","open":767.35,"high":767.385,"low":767.19,"close":767.195,"volume":2540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":767.317365},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:43:00+00:00","open":767.17,"high":767.28,"low":767.11,"close":767.135,"volume":4596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":767.164574},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:44:00+00:00","open":767.145,"high":767.305,"low":767.145,"close":767.3,"volume":2732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":767.252},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:45:00+00:00","open":767.305,"high":767.435,"low":767.3,"close":767.315,"volume":9787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":96,"vwap":767.344781},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:46:00+00:00","open":767.34,"high":767.355,"low":767.215,"close":767.355,"volume":1990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":767.282611},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:47:00+00:00","open":767.295,"high":767.32,"low":767.215,"close":767.215,"volume":1120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":767.2738},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:48:00+00:00","open":767.185,"high":767.19,"low":766.99,"close":767.01,"volume":1981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":767.077892},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:49:00+00:00","open":767,"high":767.02,"low":766.94,"close":767.01,"volume":2960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":766.965706},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:50:00+00:00","open":767.095,"high":767.435,"low":767.095,"close":767.4,"volume":2639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":767.297607},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:51:00+00:00","open":767.385,"high":767.57,"low":767.375,"close":767.55,"volume":1071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":767.467801},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:52:00+00:00","open":767.52,"high":767.72,"low":767.52,"close":767.72,"volume":1687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":767.623637},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:53:00+00:00","open":767.78,"high":767.84,"low":767.68,"close":767.795,"volume":1511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":767.778806},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:54:00+00:00","open":767.81,"high":767.84,"low":767.67,"close":767.68,"volume":2463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":767.754805},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:55:00+00:00","open":767.66,"high":767.675,"low":767.49,"close":767.545,"volume":4126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":767.546762},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:56:00+00:00","open":767.555,"high":767.555,"low":767.37,"close":767.385,"volume":6027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":110,"vwap":767.496239},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:57:00+00:00","open":767.35,"high":767.395,"low":767.21,"close":767.22,"volume":2723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":767.310196},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:58:00+00:00","open":767.23,"high":767.23,"low":767.195,"close":767.205,"volume":1329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":767.211192},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T15:59:00+00:00","open":767.2,"high":767.23,"low":767.085,"close":767.2,"volume":3463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":767.178631},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:00:00+00:00","open":767.2,"high":767.32,"low":767.02,"close":767.075,"volume":3060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":767.184577},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:01:00+00:00","open":767.09,"high":767.13,"low":767,"close":767.025,"volume":2258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":767.058935},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:02:00+00:00","open":767.02,"high":767.02,"low":766.865,"close":766.915,"volume":1520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":766.95025},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:03:00+00:00","open":766.87,"high":766.955,"low":766.83,"close":766.885,"volume":3127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":766.907896},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:04:00+00:00","open":766.84,"high":766.91,"low":766.64,"close":766.74,"volume":1913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":766.750194},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:05:00+00:00","open":766.73,"high":766.73,"low":766.58,"close":766.63,"volume":3446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":766.635},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:06:00+00:00","open":766.65,"high":766.675,"low":766.445,"close":766.505,"volume":3277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":766.522586},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:07:00+00:00","open":766.505,"high":766.63,"low":766.48,"close":766.575,"volume":2235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":766.54737},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:08:00+00:00","open":766.58,"high":766.66,"low":766.56,"close":766.625,"volume":2639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":766.598609},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:09:00+00:00","open":766.61,"high":766.62,"low":766.3,"close":766.35,"volume":2376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":766.474664},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:10:00+00:00","open":766.35,"high":766.48,"low":766.32,"close":766.48,"volume":2529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":766.408927},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:11:00+00:00","open":766.47,"high":766.585,"low":766.42,"close":766.43,"volume":2505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":766.494596},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:12:00+00:00","open":766.44,"high":766.44,"low":766.29,"close":766.385,"volume":1702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":766.362624},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:13:00+00:00","open":766.425,"high":766.485,"low":766.425,"close":766.455,"volume":1447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":766.457741},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:14:00+00:00","open":766.455,"high":766.455,"low":766.29,"close":766.335,"volume":2001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":766.349995},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:15:00+00:00","open":766.205,"high":766.35,"low":766.18,"close":766.35,"volume":2681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":766.277583},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:16:00+00:00","open":766.33,"high":766.52,"low":766.32,"close":766.465,"volume":2018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":766.470445},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:17:00+00:00","open":766.445,"high":766.515,"low":766.385,"close":766.415,"volume":3439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":766.454457},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:18:00+00:00","open":766.42,"high":766.42,"low":766.155,"close":766.155,"volume":1221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":766.267533},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:19:00+00:00","open":766.11,"high":766.11,"low":765.93,"close":766.025,"volume":1264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":766.005643},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:20:00+00:00","open":766.02,"high":766.04,"low":765.885,"close":765.885,"volume":1663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":765.949467},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:21:00+00:00","open":765.97,"high":766.99,"low":765.955,"close":766.375,"volume":8911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":766.560018},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:22:00+00:00","open":766.31,"high":766.385,"low":766.1,"close":766.18,"volume":2927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":766.314417},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:23:00+00:00","open":766.22,"high":766.25,"low":766.085,"close":766.25,"volume":1555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":766.163912},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:24:00+00:00","open":766.24,"high":766.3,"low":766.165,"close":766.17,"volume":1197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":766.218784},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:25:00+00:00","open":766.205,"high":766.335,"low":766.19,"close":766.23,"volume":2124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":766.290276},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:26:00+00:00","open":766.21,"high":766.265,"low":766.165,"close":766.21,"volume":951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":766.217353},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:27:00+00:00","open":766.21,"high":766.43,"low":766.205,"close":766.4,"volume":1665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":766.30161},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:28:00+00:00","open":766.44,"high":766.57,"low":766.43,"close":766.53,"volume":1331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":766.520365},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:29:00+00:00","open":766.51,"high":766.51,"low":766.445,"close":766.445,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":766.485856},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:30:00+00:00","open":766.51,"high":766.52,"low":766.325,"close":766.33,"volume":1360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":766.416933},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:31:00+00:00","open":766.44,"high":766.44,"low":766.13,"close":766.13,"volume":1575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":766.280808},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:32:00+00:00","open":766.15,"high":766.265,"low":766.15,"close":766.245,"volume":2622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":766.23607},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:33:00+00:00","open":766.26,"high":766.295,"low":766.24,"close":766.24,"volume":724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":766.271111},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:34:00+00:00","open":766.26,"high":766.26,"low":766.04,"close":766.04,"volume":1822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":766.148604},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:35:00+00:00","open":766.035,"high":766.135,"low":766.03,"close":766.09,"volume":3145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":766.089729},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:36:00+00:00","open":766.1,"high":766.275,"low":766.1,"close":766.27,"volume":2058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":766.17543},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:37:00+00:00","open":766.235,"high":766.345,"low":766.2,"close":766.28,"volume":1943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":766.274624},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:38:00+00:00","open":766.26,"high":766.415,"low":766.25,"close":766.415,"volume":880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":766.31142},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:39:00+00:00","open":766.405,"high":766.56,"low":766.405,"close":766.55,"volume":4306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":766.500265},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:40:00+00:00","open":766.55,"high":766.55,"low":766.425,"close":766.47,"volume":3541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":766.479888},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:41:00+00:00","open":766.465,"high":766.555,"low":766.425,"close":766.455,"volume":1382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":766.459901},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:42:00+00:00","open":766.44,"high":766.525,"low":766.44,"close":766.495,"volume":1093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":766.481782},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:43:00+00:00","open":766.455,"high":766.48,"low":766.285,"close":766.4,"volume":2613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":766.38263},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:44:00+00:00","open":766.36,"high":766.385,"low":766.33,"close":766.38,"volume":2369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":766.365936},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:45:00+00:00","open":766.37,"high":766.37,"low":766.11,"close":766.16,"volume":1696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":766.231338},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:46:00+00:00","open":766.175,"high":766.285,"low":766.165,"close":766.19,"volume":2277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":766.220911},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:47:00+00:00","open":766.175,"high":766.21,"low":766.16,"close":766.205,"volume":1127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":766.187379},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:48:00+00:00","open":766.175,"high":766.235,"low":766.175,"close":766.23,"volume":936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":766.218303},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:49:00+00:00","open":766.27,"high":766.27,"low":766.18,"close":766.18,"volume":1945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":766.238798},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:50:00+00:00","open":766.075,"high":766.075,"low":765.81,"close":765.91,"volume":2884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":765.896349},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:51:00+00:00","open":765.88,"high":765.94,"low":765.87,"close":765.915,"volume":741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":765.914825},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:52:00+00:00","open":765.97,"high":765.98,"low":765.9,"close":765.97,"volume":1010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":765.953043},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:53:00+00:00","open":765.97,"high":765.99,"low":765.965,"close":765.98,"volume":659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":765.977734},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:54:00+00:00","open":765.965,"high":766.06,"low":765.955,"close":766.02,"volume":2010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":766.005986},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:55:00+00:00","open":766.01,"high":766.095,"low":765.965,"close":766.04,"volume":3035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":766.016297},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:56:00+00:00","open":766.035,"high":766.115,"low":766.035,"close":766.045,"volume":996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":766.072179},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:57:00+00:00","open":766.045,"high":766.195,"low":766.045,"close":766.195,"volume":813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":766.118664},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:58:00+00:00","open":766.27,"high":766.405,"low":766.23,"close":766.405,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":766.320789},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T16:59:00+00:00","open":766.385,"high":766.385,"low":766.3,"close":766.3,"volume":2720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":766.347193},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:00:00+00:00","open":766.415,"high":766.44,"low":766.375,"close":766.385,"volume":2043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":766.402694},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:01:00+00:00","open":766.355,"high":766.405,"low":766.315,"close":766.405,"volume":3433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":766.338818},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:02:00+00:00","open":766.405,"high":766.42,"low":766.255,"close":766.255,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":766.353529},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:03:00+00:00","open":766.29,"high":766.29,"low":766.26,"close":766.26,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":766.284828},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:04:00+00:00","open":766.32,"high":766.33,"low":766.285,"close":766.33,"volume":837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":766.307625},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:05:00+00:00","open":766.285,"high":766.285,"low":766.195,"close":766.275,"volume":989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":766.240029},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:06:00+00:00","open":766.31,"high":766.355,"low":766.185,"close":766.355,"volume":4604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":766.264194},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:07:00+00:00","open":766.365,"high":766.405,"low":766.31,"close":766.32,"volume":3922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":766.352581},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:08:00+00:00","open":766.315,"high":766.37,"low":766.315,"close":766.335,"volume":956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":766.33514},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:09:00+00:00","open":766.495,"high":766.52,"low":766.375,"close":766.375,"volume":1608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":766.446473},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:10:00+00:00","open":766.335,"high":766.335,"low":766.225,"close":766.23,"volume":1688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":766.300007},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:11:00+00:00","open":766.21,"high":766.25,"low":766.175,"close":766.195,"volume":2018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":766.218246},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:12:00+00:00","open":766.19,"high":766.235,"low":766.145,"close":766.19,"volume":1782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":766.188831},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:13:00+00:00","open":766.185,"high":766.215,"low":766.13,"close":766.13,"volume":1642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":766.171347},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:14:00+00:00","open":766.155,"high":766.155,"low":766.125,"close":766.15,"volume":776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":766.142874},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:15:00+00:00","open":766.165,"high":766.26,"low":766.11,"close":766.26,"volume":671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":766.175333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:16:00+00:00","open":766.26,"high":766.26,"low":766.2,"close":766.255,"volume":849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":766.232},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:17:00+00:00","open":766.255,"high":766.29,"low":766.145,"close":766.16,"volume":1179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":766.189848},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:18:00+00:00","open":766.13,"high":766.17,"low":766.12,"close":766.125,"volume":2983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":766.138348},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:19:00+00:00","open":766.14,"high":766.195,"low":766.14,"close":766.14,"volume":597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":766.159406},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:20:00+00:00","open":766.15,"high":766.2,"low":765.985,"close":766.045,"volume":1434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":766.104065},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:21:00+00:00","open":766.025,"high":766.04,"low":765.93,"close":765.96,"volume":843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":765.985},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:22:00+00:00","open":765.95,"high":765.97,"low":765.73,"close":765.83,"volume":4094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":765.826825},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:23:00+00:00","open":765.83,"high":765.85,"low":765.75,"close":765.835,"volume":2973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":765.786147},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:24:00+00:00","open":765.83,"high":765.89,"low":765.765,"close":765.845,"volume":2470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":765.802785},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:25:00+00:00","open":765.78,"high":765.83,"low":765.74,"close":765.755,"volume":3836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":765.790166},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:26:00+00:00","open":765.805,"high":765.915,"low":765.705,"close":765.71,"volume":1048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":765.797683},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:27:00+00:00","open":765.75,"high":765.81,"low":765.75,"close":765.8,"volume":555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":765.78},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:28:00+00:00","open":765.845,"high":766,"low":765.83,"close":765.96,"volume":3084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":765.902377},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:29:00+00:00","open":765.97,"high":765.99,"low":765.81,"close":765.81,"volume":1960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":765.924226},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:30:00+00:00","open":765.8,"high":765.89,"low":765.745,"close":765.795,"volume":1205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":765.808332},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:31:00+00:00","open":765.845,"high":765.845,"low":765.75,"close":765.755,"volume":1103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":765.781034},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:32:00+00:00","open":765.8,"high":765.8,"low":765.735,"close":765.79,"volume":5631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":765.789915},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:33:00+00:00","open":765.74,"high":765.78,"low":765.685,"close":765.75,"volume":891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":765.72},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:34:00+00:00","open":765.765,"high":765.765,"low":765.545,"close":765.545,"volume":872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":765.652},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:35:00+00:00","open":765.545,"high":765.61,"low":765.515,"close":765.53,"volume":1459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":765.542737},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:36:00+00:00","open":765.545,"high":765.71,"low":765.545,"close":765.71,"volume":1512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":765.640695},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:37:00+00:00","open":765.76,"high":765.76,"low":765.75,"close":765.75,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":765.758222},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:38:00+00:00","open":765.635,"high":765.64,"low":765.58,"close":765.59,"volume":974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":765.60503},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:39:00+00:00","open":765.62,"high":765.62,"low":765.575,"close":765.575,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":765.598476},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:40:00+00:00","open":765.58,"high":765.585,"low":765.485,"close":765.495,"volume":2119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":765.549955},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:41:00+00:00","open":765.5,"high":765.67,"low":765.5,"close":765.67,"volume":851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":765.636536},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:42:00+00:00","open":765.66,"high":765.69,"low":765.635,"close":765.635,"volume":2018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":765.663889},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:43:00+00:00","open":765.665,"high":765.665,"low":765.595,"close":765.6,"volume":792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":765.63844},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:44:00+00:00","open":765.56,"high":765.655,"low":765.56,"close":765.655,"volume":718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":765.593307},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:45:00+00:00","open":765.705,"high":765.79,"low":765.63,"close":765.63,"volume":661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":765.73458},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:46:00+00:00","open":765.63,"high":765.72,"low":765.605,"close":765.72,"volume":2078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":765.679242},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:47:00+00:00","open":765.76,"high":765.81,"low":765.715,"close":765.81,"volume":1229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":765.751533},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:48:00+00:00","open":765.83,"high":765.88,"low":765.77,"close":765.77,"volume":2954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":765.794792},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:49:00+00:00","open":765.68,"high":765.71,"low":765.635,"close":765.695,"volume":2225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":765.681484},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:50:00+00:00","open":765.69,"high":765.74,"low":765.6,"close":765.74,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":765.655944},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:51:00+00:00","open":765.725,"high":765.75,"low":765.62,"close":765.65,"volume":1302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":765.695632},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:52:00+00:00","open":765.605,"high":765.65,"low":765.53,"close":765.53,"volume":963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":765.600162},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:53:00+00:00","open":765.56,"high":765.7,"low":765.56,"close":765.69,"volume":724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":765.618784},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:54:00+00:00","open":765.695,"high":765.695,"low":765.575,"close":765.59,"volume":1873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":765.628796},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:55:00+00:00","open":765.57,"high":765.57,"low":765.53,"close":765.53,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":765.553655},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:56:00+00:00","open":765.545,"high":765.545,"low":765.48,"close":765.5,"volume":909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":765.505419},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:57:00+00:00","open":765.55,"high":765.55,"low":765.48,"close":765.525,"volume":1226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":765.517425},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:58:00+00:00","open":765.52,"high":765.56,"low":765.505,"close":765.52,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":765.523441},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T17:59:00+00:00","open":765.515,"high":765.54,"low":765.47,"close":765.505,"volume":576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":765.508586},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:00:00+00:00","open":765.46,"high":765.59,"low":765.42,"close":765.59,"volume":2219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":765.482788},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:01:00+00:00","open":765.59,"high":765.615,"low":765.52,"close":765.53,"volume":5564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":765.574448},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:02:00+00:00","open":765.47,"high":765.58,"low":765.465,"close":765.58,"volume":1025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":765.541471},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:03:00+00:00","open":765.6,"high":765.73,"low":765.59,"close":765.695,"volume":6863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":765.678506},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:04:00+00:00","open":765.68,"high":765.69,"low":765.625,"close":765.66,"volume":4446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":765.647288},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:05:00+00:00","open":765.665,"high":765.68,"low":765.515,"close":765.515,"volume":1369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":765.641086},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:06:00+00:00","open":765.515,"high":765.515,"low":765.44,"close":765.455,"volume":1739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":765.488736},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:07:00+00:00","open":765.425,"high":765.43,"low":765.315,"close":765.41,"volume":1436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":765.373626},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:08:00+00:00","open":765.38,"high":765.435,"low":765.365,"close":765.435,"volume":1648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":765.410564},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:09:00+00:00","open":765.435,"high":765.44,"low":765.33,"close":765.33,"volume":3640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":765.412228},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:10:00+00:00","open":765.305,"high":765.41,"low":765.285,"close":765.325,"volume":1748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":765.324553},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:11:00+00:00","open":765.33,"high":765.39,"low":765.32,"close":765.36,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":765.345494},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:12:00+00:00","open":765.37,"high":765.53,"low":765.37,"close":765.53,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":765.458567},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:13:00+00:00","open":765.46,"high":765.46,"low":765.42,"close":765.425,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":765.436512},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:14:00+00:00","open":765.45,"high":765.45,"low":765.34,"close":765.34,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":765.41434},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:15:00+00:00","open":765.37,"high":765.41,"low":765.34,"close":765.34,"volume":3952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":765.383113},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:16:00+00:00","open":765.335,"high":765.395,"low":765.335,"close":765.34,"volume":2336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":765.362109},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:17:00+00:00","open":765.37,"high":765.39,"low":765.355,"close":765.37,"volume":1568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":765.373057},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:18:00+00:00","open":765.355,"high":765.4,"low":765.345,"close":765.345,"volume":1478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":765.364444},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:19:00+00:00","open":765.35,"high":765.48,"low":765.35,"close":765.47,"volume":1014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":765.4389},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:20:00+00:00","open":765.46,"high":765.545,"low":765.46,"close":765.545,"volume":1231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":765.507039},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:21:00+00:00","open":765.51,"high":765.575,"low":765.45,"close":765.55,"volume":1448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":765.519506},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:22:00+00:00","open":765.545,"high":765.56,"low":765.48,"close":765.56,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":765.530926},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:23:00+00:00","open":765.55,"high":765.58,"low":765.505,"close":765.505,"volume":602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":765.520769},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:24:00+00:00","open":765.47,"high":765.5,"low":765.45,"close":765.495,"volume":1155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":765.475495},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:25:00+00:00","open":765.53,"high":765.53,"low":765.32,"close":765.32,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":765.455},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:26:00+00:00","open":765.385,"high":765.385,"low":765.32,"close":765.36,"volume":803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":765.345177},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:27:00+00:00","open":765.365,"high":765.385,"low":765.35,"close":765.35,"volume":1316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":765.370129},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:28:00+00:00","open":765.315,"high":765.34,"low":765.29,"close":765.29,"volume":1688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":765.314997},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:29:00+00:00","open":765.29,"high":765.33,"low":765.28,"close":765.285,"volume":1946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":765.316634},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:30:00+00:00","open":765.275,"high":765.3,"low":765.125,"close":765.16,"volume":1590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":765.195742},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:31:00+00:00","open":765.14,"high":765.225,"low":765.09,"close":765.22,"volume":1131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":765.151991},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:32:00+00:00","open":765.19,"high":765.195,"low":765.145,"close":765.15,"volume":1237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":765.166464},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:33:00+00:00","open":765.11,"high":765.165,"low":765.06,"close":765.16,"volume":1564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":765.140653},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:34:00+00:00","open":765.2,"high":765.2,"low":765.11,"close":765.175,"volume":933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":765.166148},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:35:00+00:00","open":765.195,"high":765.28,"low":765.195,"close":765.275,"volume":907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":765.242955},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:36:00+00:00","open":765.23,"high":765.275,"low":765.23,"close":765.255,"volume":738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":765.263333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:37:00+00:00","open":765.26,"high":765.32,"low":765.21,"close":765.285,"volume":1387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":765.264949},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:38:00+00:00","open":765.285,"high":765.31,"low":765.2,"close":765.24,"volume":2771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":765.235912},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:39:00+00:00","open":765.23,"high":765.26,"low":765.205,"close":765.225,"volume":934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":765.225196},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:40:00+00:00","open":765.22,"high":765.4,"low":765.22,"close":765.37,"volume":948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":765.345227},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:41:00+00:00","open":765.35,"high":765.35,"low":765.305,"close":765.32,"volume":648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":765.324681},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:42:00+00:00","open":765.32,"high":765.39,"low":765.31,"close":765.38,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":765.34715},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:43:00+00:00","open":765.37,"high":765.43,"low":765.35,"close":765.43,"volume":2107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":765.406014},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:44:00+00:00","open":765.475,"high":765.51,"low":765.4,"close":765.41,"volume":4275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":765.459278},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:45:00+00:00","open":765.405,"high":765.45,"low":765.365,"close":765.375,"volume":1188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":765.385357},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:46:00+00:00","open":765.375,"high":765.48,"low":765.32,"close":765.465,"volume":1529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":765.414757},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:47:00+00:00","open":765.455,"high":765.54,"low":765.445,"close":765.445,"volume":1192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":765.480526},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:48:00+00:00","open":765.49,"high":765.53,"low":765.445,"close":765.51,"volume":1258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":765.488073},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:49:00+00:00","open":765.5,"high":765.7,"low":765.5,"close":765.65,"volume":2299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":765.613644},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:50:00+00:00","open":765.715,"high":765.84,"low":765.71,"close":765.755,"volume":2720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":765.778748},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:51:00+00:00","open":765.81,"high":765.83,"low":765.735,"close":765.74,"volume":742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":765.765972},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:52:00+00:00","open":765.71,"high":765.82,"low":765.71,"close":765.82,"volume":2024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":765.769048},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:53:00+00:00","open":765.84,"high":765.84,"low":765.78,"close":765.78,"volume":575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":765.803636},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:54:00+00:00","open":765.885,"high":765.89,"low":765.875,"close":765.885,"volume":334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":765.882638},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:55:00+00:00","open":765.865,"high":765.865,"low":765.8,"close":765.825,"volume":1953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":765.832836},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:56:00+00:00","open":765.865,"high":765.91,"low":765.84,"close":765.91,"volume":758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":765.880801},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:57:00+00:00","open":765.9,"high":765.935,"low":765.9,"close":765.91,"volume":954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":765.910955},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:58:00+00:00","open":765.96,"high":766.055,"low":765.95,"close":766.055,"volume":4395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":765.977153},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T18:59:00+00:00","open":766.03,"high":766.22,"low":765.99,"close":766.22,"volume":1968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":766.029737},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:00:00+00:00","open":766.22,"high":766.3,"low":766.22,"close":766.26,"volume":4047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":766.265686},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:01:00+00:00","open":766.205,"high":766.36,"low":766.205,"close":766.32,"volume":4060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":766.278681},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:02:00+00:00","open":766.32,"high":766.34,"low":766.12,"close":766.12,"volume":2221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":766.272115},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:03:00+00:00","open":766.155,"high":766.19,"low":766.11,"close":766.165,"volume":1151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":766.151336},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:04:00+00:00","open":766.165,"high":766.18,"low":766.03,"close":766.03,"volume":1919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":766.124932},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:05:00+00:00","open":766.035,"high":766.085,"low":766.005,"close":766.025,"volume":1349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":766.050276},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:06:00+00:00","open":766.055,"high":766.075,"low":766.02,"close":766.05,"volume":4408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":766.043095},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:07:00+00:00","open":766.09,"high":766.21,"low":766.09,"close":766.21,"volume":1231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":766.148462},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:08:00+00:00","open":766.25,"high":766.32,"low":766.18,"close":766.18,"volume":1334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":766.243314},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:09:00+00:00","open":766.19,"high":766.19,"low":766.08,"close":766.11,"volume":6025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":766.121205},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:10:00+00:00","open":766.095,"high":766.095,"low":765.99,"close":766.01,"volume":2199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":766.032518},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:11:00+00:00","open":766.05,"high":766.05,"low":765.985,"close":766,"volume":1512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":765.995201},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:12:00+00:00","open":766.025,"high":766.07,"low":765.88,"close":765.905,"volume":1415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":765.995663},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:13:00+00:00","open":765.91,"high":766,"low":765.88,"close":765.99,"volume":3251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":765.947283},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:14:00+00:00","open":766.03,"high":766.045,"low":766,"close":766.04,"volume":2089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":766.026509},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:15:00+00:00","open":766.04,"high":766.04,"low":765.93,"close":765.95,"volume":2082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":765.990181},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:16:00+00:00","open":765.94,"high":765.94,"low":765.875,"close":765.93,"volume":1175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":765.904123},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:17:00+00:00","open":765.9,"high":766,"low":765.9,"close":765.995,"volume":1597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":765.960649},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:18:00+00:00","open":766,"high":766.1,"low":765.995,"close":766.08,"volume":5163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":766.041786},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:19:00+00:00","open":766.09,"high":766.11,"low":765.97,"close":765.97,"volume":1638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":766.090933},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:20:00+00:00","open":765.92,"high":766.08,"low":765.89,"close":766.08,"volume":1691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":765.941545},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:21:00+00:00","open":766.11,"high":766.11,"low":766.05,"close":766.085,"volume":2315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":766.094977},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:22:00+00:00","open":766.08,"high":766.11,"low":766.07,"close":766.09,"volume":2143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":766.084909},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:23:00+00:00","open":766.125,"high":766.125,"low":766.09,"close":766.095,"volume":975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":766.102955},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:24:00+00:00","open":766.085,"high":766.225,"low":766.065,"close":766.225,"volume":2578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":766.123334},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:25:00+00:00","open":766.19,"high":766.2,"low":766.04,"close":766.065,"volume":6538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":766.096678},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:26:00+00:00","open":766.09,"high":766.09,"low":765.96,"close":765.97,"volume":2327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":766.047051},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:27:00+00:00","open":765.99,"high":766.09,"low":765.96,"close":766.09,"volume":1519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":766.0381},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:28:00+00:00","open":766.08,"high":766.185,"low":766.03,"close":766.185,"volume":2875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":766.081968},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:29:00+00:00","open":766.19,"high":766.19,"low":766.04,"close":766.04,"volume":1998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":766.132368},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:30:00+00:00","open":766.07,"high":766.29,"low":766.07,"close":766.17,"volume":4665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":766.203131},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:31:00+00:00","open":766.21,"high":766.235,"low":766.085,"close":766.085,"volume":2109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":766.119704},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:32:00+00:00","open":766.075,"high":766.185,"low":766.075,"close":766.185,"volume":1918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":766.134562},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:33:00+00:00","open":766.12,"high":766.145,"low":766.03,"close":766.07,"volume":5079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":766.076837},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:34:00+00:00","open":766.055,"high":766.085,"low":766.055,"close":766.085,"volume":3769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":766.060171},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:35:00+00:00","open":766.09,"high":766.18,"low":765.975,"close":766.12,"volume":4185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":766.078428},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:36:00+00:00","open":766.15,"high":766.175,"low":766.12,"close":766.14,"volume":6569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":766.149167},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:37:00+00:00","open":766.16,"high":766.27,"low":766.14,"close":766.27,"volume":3980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":766.172886},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:38:00+00:00","open":766.28,"high":766.36,"low":766.25,"close":766.25,"volume":3164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":766.311509},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:39:00+00:00","open":766.27,"high":766.295,"low":766.25,"close":766.275,"volume":7720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":766.267462},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:40:00+00:00","open":766.27,"high":766.27,"low":766.14,"close":766.165,"volume":3086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":766.222444},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:41:00+00:00","open":766.155,"high":766.18,"low":766.09,"close":766.11,"volume":9525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":766.13456},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:42:00+00:00","open":766.12,"high":766.28,"low":766.115,"close":766.26,"volume":2708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":766.18327},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:43:00+00:00","open":766.22,"high":766.32,"low":766.18,"close":766.32,"volume":12839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":766.218955},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:44:00+00:00","open":766.32,"high":766.48,"low":766.32,"close":766.46,"volume":9091,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":766.437996},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:45:00+00:00","open":766.43,"high":766.585,"low":766.4,"close":766.45,"volume":6465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":766.461743},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:46:00+00:00","open":766.48,"high":766.51,"low":766.38,"close":766.51,"volume":7789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":766.430025},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:47:00+00:00","open":766.5,"high":766.7,"low":766.5,"close":766.7,"volume":5947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":766.608828},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:48:00+00:00","open":766.67,"high":766.76,"low":766.64,"close":766.66,"volume":5134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":766.70705},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:49:00+00:00","open":766.66,"high":766.8,"low":766.6,"close":766.66,"volume":15321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":165,"vwap":766.69136},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:50:00+00:00","open":766.64,"high":766.645,"low":766.17,"close":766.205,"volume":12958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":132,"vwap":766.401913},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:51:00+00:00","open":766.22,"high":766.41,"low":766.16,"close":766.16,"volume":4888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":766.308376},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:52:00+00:00","open":766.14,"high":766.23,"low":766,"close":766.04,"volume":6244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":124,"vwap":766.127762},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:53:00+00:00","open":766.02,"high":766.065,"low":765.93,"close":766,"volume":9409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":134,"vwap":766.017781},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:54:00+00:00","open":766.02,"high":766.06,"low":765.86,"close":765.89,"volume":17099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":155,"vwap":765.974794},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:55:00+00:00","open":765.86,"high":765.905,"low":765.54,"close":765.84,"volume":16732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":180,"vwap":765.701411},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:56:00+00:00","open":765.87,"high":766.01,"low":765.78,"close":765.955,"volume":13391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":177,"vwap":765.883067},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:57:00+00:00","open":765.99,"high":766.035,"low":765.89,"close":765.975,"volume":31611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":161,"vwap":765.962447},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:58:00+00:00","open":765.99,"high":766.17,"low":765.97,"close":766.105,"volume":28645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":312,"vwap":766.084728},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":766.105,"high":766.23,"low":765.36,"close":765.64,"volume":63682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":426,"vwap":765.9348},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T20:00:00+00:00","open":765.61,"high":765.61,"low":765.54,"close":765.54,"volume":5700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":765.58193},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T20:01:00+00:00","open":765.54,"high":765.62,"low":765.54,"close":765.54,"volume":4739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":765.557244},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T20:05:00+00:00","open":765.59,"high":765.65,"low":765.59,"close":765.65,"volume":2800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":765.622143},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T20:06:00+00:00","open":765.57,"high":765.57,"low":765.57,"close":765.57,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":765.57},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-21T20:10:00+00:00","open":765.55,"high":765.55,"low":765.55,"close":765.55,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":765.55},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T12:27:00+00:00","open":764.65,"high":764.65,"low":764.65,"close":764.65,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":764.65},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T12:32:00+00:00","open":764.48,"high":764.48,"low":764.48,"close":764.48,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":764.48},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:30:00+00:00","open":764.75,"high":764.81,"low":763.73,"close":763.765,"volume":19403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":257,"vwap":764.085256},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:31:00+00:00","open":763.73,"high":764.195,"low":763.51,"close":764.135,"volume":10253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":763.941986},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:32:00+00:00","open":764.155,"high":764.155,"low":763.635,"close":763.635,"volume":10679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":763.940282},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:33:00+00:00","open":763.56,"high":763.56,"low":763.21,"close":763.48,"volume":2243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":763.400625},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:34:00+00:00","open":763.42,"high":763.57,"low":763.35,"close":763.5,"volume":1646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":763.44503},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:35:00+00:00","open":763.3,"high":763.76,"low":763.2,"close":763.65,"volume":5008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":763.565927},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:36:00+00:00","open":763.7,"high":763.7,"low":763.485,"close":763.675,"volume":4811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":763.618509},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:37:00+00:00","open":763.79,"high":763.79,"low":763.515,"close":763.56,"volume":1101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":763.648398},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:38:00+00:00","open":763.54,"high":763.67,"low":763.01,"close":763.25,"volume":6595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":763.409263},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:39:00+00:00","open":763.2,"high":763.42,"low":763.17,"close":763.36,"volume":2990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":763.291516},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:40:00+00:00","open":763.37,"high":763.55,"low":763.22,"close":763.52,"volume":4147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":763.411041},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:41:00+00:00","open":763.52,"high":763.73,"low":763.4,"close":763.58,"volume":3289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":763.510406},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:42:00+00:00","open":763.55,"high":763.55,"low":762.89,"close":762.9,"volume":5302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":763.135915},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:43:00+00:00","open":762.92,"high":762.955,"low":762.76,"close":762.79,"volume":4599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":762.855681},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:44:00+00:00","open":762.83,"high":762.83,"low":762.19,"close":762.19,"volume":4279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":762.458907},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:45:00+00:00","open":762.16,"high":762.51,"low":762.08,"close":762.39,"volume":8399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":762.318425},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:46:00+00:00","open":762.4,"high":762.99,"low":762.37,"close":762.99,"volume":5307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":762.68091},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:47:00+00:00","open":763.02,"high":763.29,"low":762.975,"close":763.16,"volume":2608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":763.157861},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:48:00+00:00","open":763.115,"high":763.32,"low":763.065,"close":763.32,"volume":4368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":763.213106},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:49:00+00:00","open":763.355,"high":763.57,"low":763.075,"close":763.105,"volume":5374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":763.290352},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:50:00+00:00","open":763.125,"high":763.145,"low":762.94,"close":762.95,"volume":3210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":763.033785},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:51:00+00:00","open":762.99,"high":763.105,"low":762.94,"close":762.99,"volume":4352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":763.016865},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:52:00+00:00","open":762.96,"high":763.045,"low":762.755,"close":762.775,"volume":2718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":762.915032},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:53:00+00:00","open":762.78,"high":763.16,"low":762.74,"close":763.105,"volume":3076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":762.903391},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:54:00+00:00","open":763.2,"high":763.51,"low":763.145,"close":763.485,"volume":1940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":763.401382},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:55:00+00:00","open":763.48,"high":763.49,"low":763.24,"close":763.4,"volume":3630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":763.414814},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:56:00+00:00","open":763.37,"high":763.62,"low":763.37,"close":763.57,"volume":2285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":763.507719},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:57:00+00:00","open":763.525,"high":763.575,"low":763.37,"close":763.42,"volume":2701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":763.440658},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:58:00+00:00","open":763.37,"high":763.64,"low":763.28,"close":763.6,"volume":2694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":763.445706},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T13:59:00+00:00","open":763.625,"high":763.625,"low":763.35,"close":763.39,"volume":2334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":763.487757},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:00:00+00:00","open":763.425,"high":763.58,"low":763.26,"close":763.475,"volume":9017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":763.433232},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:01:00+00:00","open":763.55,"high":763.935,"low":763.46,"close":763.755,"volume":9574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":763.715969},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":763.725,"high":763.77,"low":763.06,"close":763.08,"volume":9256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":763.445168},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:03:00+00:00","open":763.05,"high":763.13,"low":762.89,"close":762.98,"volume":8857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":763.035108},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:04:00+00:00","open":762.955,"high":762.985,"low":762.8,"close":762.97,"volume":5429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":762.905393},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:05:00+00:00","open":762.99,"high":763.16,"low":762.925,"close":763.16,"volume":2182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":763.006982},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:06:00+00:00","open":763.15,"high":763.15,"low":762.85,"close":762.9,"volume":1405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":762.991556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:07:00+00:00","open":762.925,"high":762.93,"low":762.85,"close":762.86,"volume":2388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":762.89775},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:08:00+00:00","open":762.85,"high":762.87,"low":762.72,"close":762.75,"volume":3519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":762.792893},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:09:00+00:00","open":762.71,"high":762.76,"low":762.62,"close":762.76,"volume":1317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":762.684301},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:10:00+00:00","open":762.905,"high":762.915,"low":762.79,"close":762.915,"volume":1080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":762.848031},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:11:00+00:00","open":762.94,"high":762.94,"low":762.66,"close":762.66,"volume":2042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":762.798418},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:12:00+00:00","open":762.665,"high":762.68,"low":762.555,"close":762.555,"volume":765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":762.622535},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:13:00+00:00","open":762.52,"high":762.815,"low":762.52,"close":762.745,"volume":3913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":762.623987},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:14:00+00:00","open":762.735,"high":762.975,"low":762.68,"close":762.96,"volume":3055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":762.772334},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:15:00+00:00","open":762.98,"high":762.98,"low":762.675,"close":762.88,"volume":1849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":762.841126},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:16:00+00:00","open":762.93,"high":763,"low":762.91,"close":762.965,"volume":1935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":762.943077},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:17:00+00:00","open":762.915,"high":762.975,"low":762.76,"close":762.76,"volume":2983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":762.862575},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:18:00+00:00","open":762.71,"high":762.81,"low":762.67,"close":762.81,"volume":1114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":762.745192},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:19:00+00:00","open":762.83,"high":762.97,"low":762.79,"close":762.85,"volume":1974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":762.897613},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:20:00+00:00","open":762.85,"high":763.1,"low":762.85,"close":763.1,"volume":1771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":762.992051},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:21:00+00:00","open":763.13,"high":763.345,"low":763.09,"close":763.34,"volume":2901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":763.233665},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:22:00+00:00","open":763.405,"high":763.455,"low":763.27,"close":763.38,"volume":1478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":763.322229},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:23:00+00:00","open":763.43,"high":763.5,"low":763.06,"close":763.07,"volume":5443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":763.279955},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:24:00+00:00","open":763.085,"high":763.12,"low":762.825,"close":762.825,"volume":1346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":762.951719},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:25:00+00:00","open":762.875,"high":762.88,"low":762.74,"close":762.74,"volume":1583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":762.827735},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:26:00+00:00","open":762.75,"high":762.845,"low":762.69,"close":762.845,"volume":2289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":762.728235},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:27:00+00:00","open":762.835,"high":762.85,"low":762.72,"close":762.775,"volume":536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":762.789615},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:28:00+00:00","open":762.775,"high":763.115,"low":762.75,"close":763.08,"volume":2773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":762.897271},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:29:00+00:00","open":763.06,"high":763.06,"low":762.9,"close":762.905,"volume":678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":762.946},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:30:00+00:00","open":762.915,"high":763.31,"low":762.78,"close":763.31,"volume":5175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":762.988853},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:31:00+00:00","open":763.35,"high":763.505,"low":763.3,"close":763.49,"volume":3596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":763.409262},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:32:00+00:00","open":763.435,"high":763.56,"low":763.415,"close":763.5,"volume":4549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":763.455449},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:33:00+00:00","open":763.565,"high":763.71,"low":763.55,"close":763.64,"volume":1958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":763.594749},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:34:00+00:00","open":763.67,"high":763.69,"low":763.605,"close":763.62,"volume":2497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":763.6439},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:35:00+00:00","open":763.655,"high":763.74,"low":763.57,"close":763.58,"volume":3079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":763.654448},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:36:00+00:00","open":763.72,"high":763.78,"low":763.61,"close":763.71,"volume":838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":763.705428},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:37:00+00:00","open":763.86,"high":763.875,"low":763.71,"close":763.71,"volume":1685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":763.824252},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:38:00+00:00","open":763.745,"high":763.885,"low":763.69,"close":763.795,"volume":4073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":763.755132},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:39:00+00:00","open":763.765,"high":763.765,"low":763.64,"close":763.655,"volume":1316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":763.718464},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:40:00+00:00","open":763.69,"high":763.785,"low":763.66,"close":763.77,"volume":1215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":763.7352},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:41:00+00:00","open":763.75,"high":764.08,"low":763.75,"close":764.08,"volume":1196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":763.899222},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:42:00+00:00","open":764.06,"high":764.06,"low":763.86,"close":763.87,"volume":1839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":763.914126},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:43:00+00:00","open":763.86,"high":763.86,"low":763.53,"close":763.53,"volume":868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":763.744459},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:44:00+00:00","open":763.59,"high":763.76,"low":763.57,"close":763.755,"volume":1147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":763.689735},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:45:00+00:00","open":763.685,"high":763.785,"low":763.65,"close":763.71,"volume":2275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":763.710861},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:46:00+00:00","open":763.71,"high":763.73,"low":763.47,"close":763.61,"volume":1062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":763.60217},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:47:00+00:00","open":763.61,"high":763.76,"low":763.61,"close":763.73,"volume":723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":763.666129},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:48:00+00:00","open":763.69,"high":763.8,"low":763.64,"close":763.72,"volume":777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":763.69916},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:49:00+00:00","open":763.69,"high":763.83,"low":763.69,"close":763.83,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":763.740017},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:50:00+00:00","open":763.87,"high":763.91,"low":763.555,"close":763.555,"volume":973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":763.718852},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:51:00+00:00","open":763.505,"high":763.555,"low":763.5,"close":763.525,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":763.534844},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:52:00+00:00","open":763.5,"high":763.56,"low":763.48,"close":763.54,"volume":1060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":763.525155},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:53:00+00:00","open":763.58,"high":763.6,"low":763.47,"close":763.54,"volume":4128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":763.543366},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:54:00+00:00","open":763.54,"high":763.6,"low":763.53,"close":763.6,"volume":3168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":763.575414},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:55:00+00:00","open":763.625,"high":763.67,"low":763.56,"close":763.62,"volume":1871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":763.600806},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:56:00+00:00","open":763.58,"high":763.74,"low":763.53,"close":763.695,"volume":4205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":763.550317},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:57:00+00:00","open":763.75,"high":763.93,"low":763.72,"close":763.8,"volume":3311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":763.847252},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:58:00+00:00","open":763.74,"high":763.74,"low":763.615,"close":763.68,"volume":3370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":763.663309},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T14:59:00+00:00","open":763.655,"high":763.71,"low":763.6,"close":763.68,"volume":1430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":763.675672},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:00:00+00:00","open":763.69,"high":763.805,"low":763.415,"close":763.45,"volume":2856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":763.577679},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:01:00+00:00","open":763.36,"high":763.36,"low":763.34,"close":763.34,"volume":93,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":763.35},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:02:00+00:00","open":763.22,"high":763.27,"low":763.22,"close":763.27,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":763.254463},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:03:00+00:00","open":763.3,"high":763.32,"low":763.265,"close":763.32,"volume":268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":763.295},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:04:00+00:00","open":763.18,"high":763.18,"low":763.02,"close":763.04,"volume":1454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":763.084792},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:05:00+00:00","open":763.06,"high":763.06,"low":762.865,"close":762.9,"volume":2268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":762.911093},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:06:00+00:00","open":762.855,"high":762.98,"low":762.83,"close":762.98,"volume":2732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":762.897195},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:07:00+00:00","open":762.97,"high":762.975,"low":762.875,"close":762.96,"volume":1095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":762.944639},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:08:00+00:00","open":762.915,"high":762.915,"low":762.8,"close":762.86,"volume":2289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":762.840901},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:09:00+00:00","open":762.89,"high":763.065,"low":762.885,"close":763.005,"volume":1154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":762.940651},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:10:00+00:00","open":762.845,"high":762.845,"low":762.82,"close":762.82,"volume":547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":762.83907},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:11:00+00:00","open":762.86,"high":762.96,"low":762.86,"close":762.91,"volume":1329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":762.887008},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:12:00+00:00","open":762.94,"high":762.94,"low":762.895,"close":762.94,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":762.923546},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:13:00+00:00","open":762.98,"high":763.165,"low":762.98,"close":763.03,"volume":755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":763.075305},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:14:00+00:00","open":762.87,"high":762.88,"low":762.71,"close":762.71,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":762.812226},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:15:00+00:00","open":762.73,"high":762.75,"low":762.7,"close":762.7,"volume":707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":762.718642},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:16:00+00:00","open":762.68,"high":762.775,"low":762.68,"close":762.72,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":762.719355},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:17:00+00:00","open":762.65,"high":762.77,"low":762.65,"close":762.725,"volume":1988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":762.71957},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:18:00+00:00","open":762.755,"high":762.755,"low":762.755,"close":762.755,"volume":59,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":762.755},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:19:00+00:00","open":762.74,"high":762.785,"low":762.67,"close":762.675,"volume":1568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":762.734139},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:20:00+00:00","open":762.68,"high":762.7,"low":762.41,"close":762.56,"volume":2206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":762.605593},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:21:00+00:00","open":762.46,"high":762.58,"low":762.43,"close":762.58,"volume":1599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":762.48062},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:22:00+00:00","open":762.61,"high":762.61,"low":762.505,"close":762.56,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":762.554247},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:23:00+00:00","open":762.65,"high":762.89,"low":762.65,"close":762.85,"volume":998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":762.823514},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:24:00+00:00","open":762.93,"high":763.095,"low":762.89,"close":763.095,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":762.961344},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:25:00+00:00","open":763.18,"high":763.3,"low":763.18,"close":763.26,"volume":2030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":763.258272},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:26:00+00:00","open":763.17,"high":763.2,"low":763.075,"close":763.14,"volume":815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":763.137376},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:27:00+00:00","open":763.25,"high":763.25,"low":763.15,"close":763.18,"volume":1803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":763.176092},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:28:00+00:00","open":763.19,"high":763.38,"low":763.15,"close":763.36,"volume":3103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":763.304934},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:29:00+00:00","open":763.39,"high":763.98,"low":763.39,"close":763.72,"volume":6988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":110,"vwap":763.734665},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":763.72,"high":763.94,"low":763.4,"close":763.77,"volume":8334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":763.650201},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:31:00+00:00","open":763.92,"high":763.96,"low":763.8,"close":763.81,"volume":1821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":763.86746},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:32:00+00:00","open":763.79,"high":763.82,"low":763.64,"close":763.65,"volume":1828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":763.665759},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:33:00+00:00","open":763.66,"high":763.895,"low":763.66,"close":763.895,"volume":1308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":763.782451},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:34:00+00:00","open":763.9,"high":763.9,"low":763.775,"close":763.8,"volume":3620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":763.845728},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:35:00+00:00","open":763.875,"high":763.88,"low":763.7,"close":763.85,"volume":4217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":763.768933},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:36:00+00:00","open":763.84,"high":763.84,"low":763.755,"close":763.78,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":763.81375},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:37:00+00:00","open":763.77,"high":763.99,"low":763.745,"close":763.98,"volume":1554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":763.863906},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:38:00+00:00","open":763.99,"high":764,"low":763.85,"close":763.86,"volume":2138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":763.937475},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:39:00+00:00","open":763.865,"high":764.16,"low":763.865,"close":764.03,"volume":3267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":763.972847},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:40:00+00:00","open":764.09,"high":764.3,"low":764.08,"close":764.29,"volume":1448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":764.152765},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:41:00+00:00","open":764.29,"high":764.29,"low":764.2,"close":764.24,"volume":1364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":764.229753},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:42:00+00:00","open":764.28,"high":764.28,"low":764.12,"close":764.2,"volume":3372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":764.200157},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:43:00+00:00","open":764.35,"high":764.42,"low":764.22,"close":764.22,"volume":938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":764.330096},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:44:00+00:00","open":764.27,"high":764.27,"low":764.1,"close":764.25,"volume":1747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":764.228476},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:45:00+00:00","open":764.305,"high":764.495,"low":764.305,"close":764.495,"volume":2241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":764.42576},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:46:00+00:00","open":764.45,"high":764.51,"low":764.395,"close":764.51,"volume":2151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":764.440756},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:47:00+00:00","open":764.52,"high":764.615,"low":764.52,"close":764.615,"volume":3517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":764.553824},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:48:00+00:00","open":764.64,"high":764.73,"low":764.285,"close":764.315,"volume":1561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":764.394309},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:49:00+00:00","open":764.315,"high":764.325,"low":764.265,"close":764.265,"volume":2469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":764.304574},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:50:00+00:00","open":764.39,"high":764.405,"low":764.32,"close":764.32,"volume":1756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":764.366942},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:51:00+00:00","open":764.31,"high":764.48,"low":764.295,"close":764.47,"volume":1198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":764.401814},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:52:00+00:00","open":764.44,"high":764.47,"low":764.36,"close":764.47,"volume":2280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":764.396566},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:53:00+00:00","open":764.47,"high":764.54,"low":764.44,"close":764.54,"volume":499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":764.493927},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:54:00+00:00","open":764.55,"high":764.55,"low":764.32,"close":764.32,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":764.497143},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:55:00+00:00","open":764.3,"high":764.32,"low":764.21,"close":764.3,"volume":1737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":764.280191},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:56:00+00:00","open":764.33,"high":764.33,"low":764.25,"close":764.32,"volume":2924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":764.306036},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:57:00+00:00","open":764.275,"high":764.34,"low":764.25,"close":764.285,"volume":3855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":764.280721},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:58:00+00:00","open":764.26,"high":764.31,"low":764.25,"close":764.275,"volume":1635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":764.269955},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T15:59:00+00:00","open":764.26,"high":764.53,"low":764.245,"close":764.53,"volume":2735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":764.367029},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:00:00+00:00","open":764.525,"high":764.79,"low":764.48,"close":764.48,"volume":9140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":96,"vwap":764.670088},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:01:00+00:00","open":764.48,"high":764.96,"low":764.48,"close":764.795,"volume":1329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":764.810326},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:02:00+00:00","open":764.84,"high":764.98,"low":764.675,"close":764.92,"volume":1778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":764.807245},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:03:00+00:00","open":764.88,"high":765.11,"low":764.88,"close":765.05,"volume":2020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":764.937556},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:04:00+00:00","open":765.03,"high":765.065,"low":764.96,"close":764.96,"volume":2842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":765.034351},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:05:00+00:00","open":764.91,"high":764.955,"low":764.715,"close":764.715,"volume":1128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":764.872094},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:06:00+00:00","open":764.68,"high":764.725,"low":764.66,"close":764.715,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":764.685548},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:07:00+00:00","open":764.68,"high":764.71,"low":764.66,"close":764.67,"volume":1370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":764.68382},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:08:00+00:00","open":764.68,"high":764.68,"low":764.545,"close":764.62,"volume":1586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":764.620227},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:09:00+00:00","open":764.61,"high":764.64,"low":764.475,"close":764.51,"volume":1562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":764.564887},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:10:00+00:00","open":764.47,"high":764.565,"low":764.46,"close":764.495,"volume":908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":764.508599},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:11:00+00:00","open":764.585,"high":764.585,"low":764.48,"close":764.48,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":764.565625},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:12:00+00:00","open":764.48,"high":764.54,"low":764.48,"close":764.53,"volume":854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":764.50869},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:13:00+00:00","open":764.47,"high":764.55,"low":764.46,"close":764.49,"volume":1102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":764.502888},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:14:00+00:00","open":764.54,"high":764.655,"low":764.54,"close":764.655,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":764.607},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:15:00+00:00","open":764.62,"high":764.83,"low":764.62,"close":764.83,"volume":679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":764.727132},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:16:00+00:00","open":764.84,"high":765.06,"low":764.84,"close":765.06,"volume":785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":764.923803},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:17:00+00:00","open":765.035,"high":765.04,"low":764.9,"close":764.93,"volume":898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":764.989545},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:18:00+00:00","open":764.99,"high":765.04,"low":764.99,"close":765.04,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":765.023333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:19:00+00:00","open":765.05,"high":765.13,"low":765.03,"close":765.065,"volume":1253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":765.081071},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:20:00+00:00","open":765.045,"high":765.045,"low":764.98,"close":765,"volume":4957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":765.005733},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:21:00+00:00","open":765.025,"high":765.115,"low":765,"close":765.11,"volume":1413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":765.049628},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:22:00+00:00","open":765.1,"high":765.19,"low":765.07,"close":765.07,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":765.137245},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:23:00+00:00","open":764.99,"high":764.99,"low":764.81,"close":764.81,"volume":739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":764.888862},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:24:00+00:00","open":764.9,"high":764.9,"low":764.855,"close":764.855,"volume":1454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":764.877561},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:25:00+00:00","open":764.81,"high":764.87,"low":764.81,"close":764.82,"volume":873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":764.825},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:26:00+00:00","open":764.82,"high":764.88,"low":764.81,"close":764.84,"volume":1097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":764.848505},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:27:00+00:00","open":764.86,"high":764.92,"low":764.86,"close":764.885,"volume":896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":764.887128},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:28:00+00:00","open":764.875,"high":764.925,"low":764.875,"close":764.905,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":764.89875},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:29:00+00:00","open":764.915,"high":764.995,"low":764.88,"close":764.88,"volume":1428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":764.92274},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:30:00+00:00","open":764.945,"high":764.985,"low":764.74,"close":764.76,"volume":2771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":764.877143},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:31:00+00:00","open":764.66,"high":764.66,"low":764.6,"close":764.6,"volume":5815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":764.62935},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:32:00+00:00","open":764.575,"high":764.575,"low":764.51,"close":764.52,"volume":2595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":764.558295},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:33:00+00:00","open":764.56,"high":764.58,"low":764.51,"close":764.555,"volume":1206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":764.552487},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:34:00+00:00","open":764.53,"high":764.57,"low":764.51,"close":764.56,"volume":2051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":764.536303},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:35:00+00:00","open":764.56,"high":764.64,"low":764.525,"close":764.64,"volume":878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":764.566057},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:36:00+00:00","open":764.615,"high":764.615,"low":764.59,"close":764.59,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":764.598276},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:37:00+00:00","open":764.66,"high":764.66,"low":764.625,"close":764.655,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":764.641246},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:38:00+00:00","open":764.68,"high":764.695,"low":764.4,"close":764.4,"volume":1755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":764.649669},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:39:00+00:00","open":764.43,"high":764.44,"low":764.34,"close":764.35,"volume":1345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":764.4186},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:40:00+00:00","open":764.34,"high":764.395,"low":764.29,"close":764.395,"volume":2302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":764.324245},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:41:00+00:00","open":764.385,"high":764.385,"low":764.32,"close":764.34,"volume":2241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":764.37067},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:42:00+00:00","open":764.335,"high":764.35,"low":764.2,"close":764.2,"volume":1939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":764.284586},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:43:00+00:00","open":764.21,"high":764.295,"low":764.21,"close":764.285,"volume":913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":764.26373},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:44:00+00:00","open":764.3,"high":764.365,"low":764.3,"close":764.31,"volume":1623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":764.332771},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:45:00+00:00","open":764.27,"high":764.29,"low":764.19,"close":764.19,"volume":643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":764.234525},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:46:00+00:00","open":764.23,"high":764.24,"low":764.19,"close":764.19,"volume":1157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":764.213368},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:47:00+00:00","open":764.245,"high":764.29,"low":764.18,"close":764.26,"volume":1966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":764.229021},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:48:00+00:00","open":764.27,"high":764.35,"low":764.25,"close":764.25,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":764.287432},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:49:00+00:00","open":764.215,"high":764.35,"low":764.2,"close":764.35,"volume":1016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":764.269348},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:50:00+00:00","open":764.39,"high":764.44,"low":764.31,"close":764.31,"volume":896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":764.38},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:51:00+00:00","open":764.21,"high":764.23,"low":764.13,"close":764.13,"volume":1161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":764.21092},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:52:00+00:00","open":764.18,"high":764.32,"low":764.18,"close":764.32,"volume":1486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":764.24156},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:53:00+00:00","open":764.24,"high":764.285,"low":764.225,"close":764.285,"volume":1524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":764.240603},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:54:00+00:00","open":764.255,"high":764.26,"low":764.15,"close":764.15,"volume":1342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":764.243432},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:55:00+00:00","open":764.18,"high":764.19,"low":764.13,"close":764.14,"volume":831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":764.153659},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:56:00+00:00","open":764.14,"high":764.2,"low":764.135,"close":764.2,"volume":1130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":764.167732},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:57:00+00:00","open":764.3,"high":764.3,"low":764.195,"close":764.195,"volume":1057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":764.283017},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:58:00+00:00","open":764.17,"high":764.18,"low":764.15,"close":764.17,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":764.164927},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T16:59:00+00:00","open":764.18,"high":764.24,"low":764.175,"close":764.19,"volume":1008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":764.201958},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:00:00+00:00","open":764.185,"high":764.185,"low":764.08,"close":764.09,"volume":828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":764.113451},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:01:00+00:00","open":764.11,"high":764.12,"low":764.08,"close":764.12,"volume":841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":764.101867},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:02:00+00:00","open":764.02,"high":764.05,"low":763.98,"close":763.99,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":764.010417},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:03:00+00:00","open":763.95,"high":763.98,"low":763.93,"close":763.98,"volume":438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":763.949668},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:04:00+00:00","open":763.895,"high":764.03,"low":763.895,"close":764.02,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":763.955625},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:05:00+00:00","open":763.99,"high":764.04,"low":763.98,"close":764,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":764.011578},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:06:00+00:00","open":764.035,"high":764.16,"low":764.035,"close":764.065,"volume":987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":764.086786},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:07:00+00:00","open":764.065,"high":764.485,"low":764.065,"close":764.46,"volume":1937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":764.313985},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:08:00+00:00","open":764.49,"high":764.63,"low":764.36,"close":764.36,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":764.50232},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:09:00+00:00","open":764.47,"high":764.47,"low":764.41,"close":764.45,"volume":1517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":764.456215},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:10:00+00:00","open":764.5,"high":764.57,"low":764.39,"close":764.39,"volume":3159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":764.485573},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:11:00+00:00","open":764.38,"high":764.72,"low":764.365,"close":764.72,"volume":1528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":764.48253},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:12:00+00:00","open":764.71,"high":764.74,"low":764.63,"close":764.64,"volume":809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":764.672222},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:13:00+00:00","open":764.65,"high":764.66,"low":764.52,"close":764.52,"volume":642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":764.602693},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:14:00+00:00","open":764.47,"high":764.515,"low":764.34,"close":764.515,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":764.43375},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:15:00+00:00","open":764.41,"high":764.41,"low":764.38,"close":764.38,"volume":821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":764.388571},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:16:00+00:00","open":764.36,"high":764.36,"low":764.08,"close":764.27,"volume":3261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":764.176191},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:17:00+00:00","open":764.27,"high":764.58,"low":764.27,"close":764.55,"volume":997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":764.490758},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:18:00+00:00","open":764.475,"high":764.475,"low":764.38,"close":764.38,"volume":589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":764.417},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:19:00+00:00","open":764.17,"high":764.27,"low":764.17,"close":764.21,"volume":471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":764.21129},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:20:00+00:00","open":764.16,"high":764.16,"low":764.02,"close":764.02,"volume":1854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":764.064699},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:21:00+00:00","open":763.81,"high":763.81,"low":763.71,"close":763.71,"volume":1474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":763.770467},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:22:00+00:00","open":763.68,"high":763.725,"low":763.66,"close":763.675,"volume":2098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":763.690295},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:23:00+00:00","open":763.69,"high":763.75,"low":763.505,"close":763.69,"volume":3956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":763.601472},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:24:00+00:00","open":763.675,"high":763.71,"low":763.585,"close":763.6,"volume":792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":763.636026},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:25:00+00:00","open":763.58,"high":763.58,"low":763.35,"close":763.41,"volume":870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":763.460773},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:26:00+00:00","open":763.52,"high":763.62,"low":763.52,"close":763.6,"volume":427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":763.589744},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:27:00+00:00","open":763.595,"high":763.64,"low":763.555,"close":763.64,"volume":2387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":763.586402},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:28:00+00:00","open":763.635,"high":763.72,"low":763.6,"close":763.72,"volume":979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":763.657437},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:29:00+00:00","open":763.55,"high":763.635,"low":763.38,"close":763.4,"volume":703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":763.47871},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:30:00+00:00","open":763.38,"high":763.425,"low":763.27,"close":763.4,"volume":3974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":763.335227},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:31:00+00:00","open":763.38,"high":763.44,"low":763.36,"close":763.44,"volume":995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":763.399017},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:32:00+00:00","open":763.465,"high":763.54,"low":763.45,"close":763.49,"volume":2342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":763.510391},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:33:00+00:00","open":763.49,"high":763.49,"low":763.43,"close":763.485,"volume":938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":763.459889},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:34:00+00:00","open":763.475,"high":763.52,"low":763.355,"close":763.36,"volume":2107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":763.449867},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:35:00+00:00","open":763.27,"high":763.335,"low":763.19,"close":763.19,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":763.256},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:36:00+00:00","open":763.25,"high":763.29,"low":763.24,"close":763.26,"volume":1310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":763.266707},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:37:00+00:00","open":763.28,"high":763.28,"low":763.215,"close":763.215,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":763.243889},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:38:00+00:00","open":763.15,"high":763.25,"low":763.15,"close":763.22,"volume":974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":763.210635},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:39:00+00:00","open":763.205,"high":763.39,"low":763.205,"close":763.39,"volume":1112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":763.236635},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:40:00+00:00","open":763.4,"high":763.45,"low":763.365,"close":763.365,"volume":1381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":763.412632},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:41:00+00:00","open":763.285,"high":763.35,"low":763.2,"close":763.35,"volume":1409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":763.268904},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:42:00+00:00","open":763.33,"high":763.39,"low":763.33,"close":763.375,"volume":1325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":763.35431},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:43:00+00:00","open":763.36,"high":763.36,"low":763.24,"close":763.24,"volume":2204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":763.320593},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:44:00+00:00","open":763.19,"high":763.19,"low":763.15,"close":763.15,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":763.174242},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:45:00+00:00","open":763.12,"high":763.135,"low":763.065,"close":763.09,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":763.101939},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:46:00+00:00","open":763.12,"high":763.17,"low":763.09,"close":763.11,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":763.1475},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:47:00+00:00","open":763.12,"high":763.19,"low":763.115,"close":763.145,"volume":860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":763.1475},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:48:00+00:00","open":763.145,"high":763.265,"low":763.14,"close":763.255,"volume":1240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":763.192593},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:49:00+00:00","open":763.24,"high":763.285,"low":763.18,"close":763.21,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":763.222484},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:50:00+00:00","open":763.3,"high":763.47,"low":763.3,"close":763.47,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":763.43},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:51:00+00:00","open":763.38,"high":763.39,"low":763.275,"close":763.275,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":763.35625},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:52:00+00:00","open":763.31,"high":763.31,"low":763.14,"close":763.14,"volume":1081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":763.211705},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:53:00+00:00","open":763.145,"high":763.19,"low":763.14,"close":763.19,"volume":177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":763.165484},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:54:00+00:00","open":763.27,"high":763.27,"low":763.19,"close":763.2,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":763.22516},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:55:00+00:00","open":763.21,"high":763.22,"low":763.125,"close":763.175,"volume":1063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":763.186538},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:56:00+00:00","open":763.24,"high":763.35,"low":763.22,"close":763.35,"volume":774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":763.266522},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:57:00+00:00","open":763.295,"high":763.35,"low":763.265,"close":763.265,"volume":882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":763.302786},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:58:00+00:00","open":763.27,"high":763.3,"low":763.27,"close":763.29,"volume":863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":763.286061},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T17:59:00+00:00","open":763.29,"high":763.32,"low":763.275,"close":763.31,"volume":699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":763.295484},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:00:00+00:00","open":763.31,"high":763.6,"low":763.29,"close":763.59,"volume":1204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":763.495143},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:01:00+00:00","open":763.53,"high":763.55,"low":763.5,"close":763.55,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":763.522625},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:02:00+00:00","open":763.59,"high":763.635,"low":763.51,"close":763.51,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":763.569339},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:03:00+00:00","open":763.5,"high":763.59,"low":763.5,"close":763.52,"volume":1235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":763.566606},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:04:00+00:00","open":763.54,"high":763.555,"low":763.535,"close":763.54,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":763.541},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:05:00+00:00","open":763.53,"high":763.66,"low":763.52,"close":763.63,"volume":1402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":763.573747},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:06:00+00:00","open":763.62,"high":763.725,"low":763.6,"close":763.71,"volume":810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":763.672097},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:07:00+00:00","open":763.72,"high":763.815,"low":763.69,"close":763.765,"volume":1462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":763.772632},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:08:00+00:00","open":763.765,"high":763.795,"low":763.72,"close":763.79,"volume":993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":763.755579},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:09:00+00:00","open":763.83,"high":763.985,"low":763.81,"close":763.94,"volume":1694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":763.889597},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:10:00+00:00","open":763.94,"high":763.94,"low":763.85,"close":763.9,"volume":1120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":763.905857},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:11:00+00:00","open":763.9,"high":763.96,"low":763.89,"close":763.95,"volume":816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":763.92944},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:12:00+00:00","open":763.905,"high":763.91,"low":763.845,"close":763.87,"volume":2769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":763.881451},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:13:00+00:00","open":763.9,"high":764.05,"low":763.9,"close":764.05,"volume":1683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":763.941504},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:14:00+00:00","open":764.07,"high":764.25,"low":764.06,"close":764.25,"volume":2634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":764.117217},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:15:00+00:00","open":764.25,"high":764.38,"low":764.245,"close":764.355,"volume":2135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":764.299537},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:16:00+00:00","open":764.27,"high":764.46,"low":764.26,"close":764.31,"volume":2254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":764.368971},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:17:00+00:00","open":764.285,"high":764.335,"low":764.275,"close":764.285,"volume":1505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":764.287079},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:18:00+00:00","open":764.24,"high":764.24,"low":764.15,"close":764.16,"volume":893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":764.19012},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:19:00+00:00","open":764.18,"high":764.24,"low":764.165,"close":764.235,"volume":906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":764.205795},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:20:00+00:00","open":764.225,"high":764.375,"low":764.225,"close":764.355,"volume":1199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":764.343514},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:21:00+00:00","open":764.39,"high":764.475,"low":764.39,"close":764.475,"volume":1694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":764.432184},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:22:00+00:00","open":764.58,"high":764.69,"low":764.52,"close":764.53,"volume":8148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":764.609029},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:23:00+00:00","open":764.53,"high":764.54,"low":764.475,"close":764.51,"volume":1517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":764.522496},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:24:00+00:00","open":764.595,"high":764.65,"low":764.595,"close":764.615,"volume":1536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":764.620582},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:25:00+00:00","open":764.605,"high":764.665,"low":764.56,"close":764.605,"volume":3268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":764.620986},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:26:00+00:00","open":764.595,"high":764.68,"low":764.595,"close":764.68,"volume":2040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":764.637483},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:27:00+00:00","open":764.635,"high":764.725,"low":764.635,"close":764.65,"volume":3261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":764.675697},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:28:00+00:00","open":764.66,"high":764.79,"low":764.64,"close":764.77,"volume":1811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":764.693255},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:29:00+00:00","open":764.76,"high":764.835,"low":764.75,"close":764.825,"volume":1893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":764.778673},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:30:00+00:00","open":764.8,"high":765.1,"low":764.8,"close":764.955,"volume":4081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":764.932233},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:31:00+00:00","open":764.96,"high":764.96,"low":764.73,"close":764.73,"volume":1295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":764.849932},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:32:00+00:00","open":764.82,"high":764.85,"low":764.79,"close":764.85,"volume":822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":764.806189},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:33:00+00:00","open":764.82,"high":764.83,"low":764.72,"close":764.72,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":764.747213},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:34:00+00:00","open":764.75,"high":764.765,"low":764.67,"close":764.69,"volume":928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":764.703429},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:35:00+00:00","open":764.71,"high":764.74,"low":764.625,"close":764.625,"volume":3090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":764.669893},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:36:00+00:00","open":764.61,"high":764.61,"low":764.39,"close":764.39,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":764.503472},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:37:00+00:00","open":764.38,"high":764.385,"low":764.345,"close":764.365,"volume":709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":764.365572},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:38:00+00:00","open":764.37,"high":764.375,"low":764.22,"close":764.23,"volume":2452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":764.349599},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:39:00+00:00","open":764.21,"high":764.23,"low":764.125,"close":764.23,"volume":2797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":764.184054},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:40:00+00:00","open":764.235,"high":764.32,"low":764.175,"close":764.315,"volume":1403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":764.247806},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:41:00+00:00","open":764.31,"high":764.32,"low":764.27,"close":764.32,"volume":1333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":764.300982},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:42:00+00:00","open":764.33,"high":764.35,"low":764.23,"close":764.3,"volume":1828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":764.282861},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:43:00+00:00","open":764.295,"high":764.385,"low":764.295,"close":764.37,"volume":1103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":764.335787},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:44:00+00:00","open":764.36,"high":764.36,"low":764.275,"close":764.33,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":764.307307},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:45:00+00:00","open":764.37,"high":764.395,"low":764.255,"close":764.255,"volume":2042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":764.313602},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:46:00+00:00","open":764.225,"high":764.235,"low":764.125,"close":764.185,"volume":1560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":764.182525},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:47:00+00:00","open":764.19,"high":764.26,"low":764.19,"close":764.26,"volume":1356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":764.219709},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:48:00+00:00","open":764.225,"high":764.235,"low":764.18,"close":764.235,"volume":1485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":764.209768},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:49:00+00:00","open":764.235,"high":764.34,"low":764.235,"close":764.33,"volume":880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":764.273333},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:50:00+00:00","open":764.4,"high":764.4,"low":764.38,"close":764.38,"volume":391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":764.3825},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:51:00+00:00","open":764.28,"high":764.28,"low":764.28,"close":764.28,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":764.28},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:52:00+00:00","open":764.25,"high":764.25,"low":764.145,"close":764.18,"volume":1070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":764.210202},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:53:00+00:00","open":764.19,"high":764.215,"low":764.19,"close":764.215,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":764.2025},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:54:00+00:00","open":764.11,"high":764.15,"low":764.11,"close":764.15,"volume":751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":764.124415},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:55:00+00:00","open":764.15,"high":764.235,"low":764.12,"close":764.125,"volume":614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":764.154938},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:56:00+00:00","open":764.105,"high":764.15,"low":764.09,"close":764.13,"volume":1045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":764.117141},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:57:00+00:00","open":764.11,"high":764.21,"low":764.11,"close":764.14,"volume":1161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":764.16363},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:58:00+00:00","open":764.17,"high":764.17,"low":764.15,"close":764.155,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":764.153697},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T18:59:00+00:00","open":764.17,"high":764.17,"low":764.01,"close":764.01,"volume":798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":764.087324},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:00:00+00:00","open":763.96,"high":764.01,"low":763.96,"close":763.97,"volume":764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":763.977586},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:01:00+00:00","open":763.91,"high":764.005,"low":763.84,"close":764,"volume":1627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":763.952512},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:02:00+00:00","open":764.03,"high":764.035,"low":763.995,"close":763.995,"volume":1080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":764.008},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:03:00+00:00","open":763.96,"high":763.96,"low":763.84,"close":763.85,"volume":4817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":763.894484},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:04:00+00:00","open":763.89,"high":763.96,"low":763.89,"close":763.92,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":763.922928},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:05:00+00:00","open":763.94,"high":764.02,"low":763.93,"close":764.01,"volume":983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":763.967697},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:06:00+00:00","open":764.03,"high":764.06,"low":763.955,"close":764.005,"volume":1295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":764.011792},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:07:00+00:00","open":764.025,"high":764.055,"low":764,"close":764.03,"volume":1032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":764.022831},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:08:00+00:00","open":764.01,"high":764.01,"low":763.94,"close":763.985,"volume":1669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":763.987623},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:09:00+00:00","open":763.99,"high":764.01,"low":763.89,"close":763.9,"volume":1063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":763.966923},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:10:00+00:00","open":763.89,"high":763.95,"low":763.87,"close":763.92,"volume":1028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":763.918183},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:11:00+00:00","open":763.94,"high":764.065,"low":763.885,"close":764.06,"volume":1032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":763.939474},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:12:00+00:00","open":764.065,"high":764.09,"low":764.03,"close":764.085,"volume":759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":764.060847},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:13:00+00:00","open":764.06,"high":764.145,"low":764.06,"close":764.12,"volume":1597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":764.108514},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:14:00+00:00","open":764.08,"high":764.2,"low":764.08,"close":764.2,"volume":731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":764.115},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:15:00+00:00","open":764.075,"high":764.08,"low":763.955,"close":763.995,"volume":1334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":764.033557},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:16:00+00:00","open":764.025,"high":764.04,"low":763.96,"close":764,"volume":2241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":764.013129},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:17:00+00:00","open":764.02,"high":764.075,"low":764.02,"close":764.07,"volume":1689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":764.045138},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:18:00+00:00","open":764.07,"high":764.22,"low":764.05,"close":764.22,"volume":1801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":764.126272},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:19:00+00:00","open":764.23,"high":764.23,"low":764.1,"close":764.1,"volume":829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":764.146452},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:20:00+00:00","open":764.07,"high":764.08,"low":763.96,"close":764.08,"volume":2285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":764.026591},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:21:00+00:00","open":764.08,"high":764.16,"low":764.06,"close":764.16,"volume":1872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":764.126959},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:22:00+00:00","open":764.17,"high":764.17,"low":764.05,"close":764.065,"volume":1687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":764.10323},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:23:00+00:00","open":764.07,"high":764.14,"low":764.03,"close":764.03,"volume":1785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":764.068567},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:24:00+00:00","open":764.05,"high":764.06,"low":764.005,"close":764.02,"volume":894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":764.02975},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:25:00+00:00","open":764.015,"high":764.16,"low":764.015,"close":764.14,"volume":1173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":764.096288},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:26:00+00:00","open":764.16,"high":764.16,"low":764.01,"close":764.02,"volume":2812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":764.099666},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:27:00+00:00","open":763.97,"high":764.035,"low":763.95,"close":764.035,"volume":1485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":763.977833},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:28:00+00:00","open":764.05,"high":764.05,"low":763.98,"close":763.98,"volume":1122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":764.012932},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:29:00+00:00","open":764.01,"high":764.01,"low":763.93,"close":763.985,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":763.963589},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:30:00+00:00","open":763.975,"high":764.235,"low":763.96,"close":764.235,"volume":1909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":764.035682},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:31:00+00:00","open":764.225,"high":764.23,"low":764.085,"close":764.1,"volume":1537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":764.154609},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:32:00+00:00","open":764.04,"high":764.065,"low":763.93,"close":763.945,"volume":1772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":763.978599},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:33:00+00:00","open":763.96,"high":763.96,"low":763.87,"close":763.915,"volume":4212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":763.913471},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:34:00+00:00","open":763.91,"high":763.92,"low":763.74,"close":763.74,"volume":2526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":763.843043},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:35:00+00:00","open":763.755,"high":763.77,"low":763.66,"close":763.76,"volume":5985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":763.702113},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:36:00+00:00","open":763.75,"high":763.765,"low":763.715,"close":763.74,"volume":2639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":763.738489},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:37:00+00:00","open":763.76,"high":763.83,"low":763.76,"close":763.76,"volume":1084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":763.786337},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:38:00+00:00","open":763.79,"high":763.79,"low":763.74,"close":763.79,"volume":1562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":763.773166},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:39:00+00:00","open":763.78,"high":763.78,"low":763.645,"close":763.66,"volume":2842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":763.739913},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:40:00+00:00","open":763.665,"high":763.71,"low":763.665,"close":763.695,"volume":1165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":763.689082},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:41:00+00:00","open":763.695,"high":763.705,"low":763.57,"close":763.57,"volume":1135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":763.634782},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:42:00+00:00","open":763.61,"high":763.63,"low":763.57,"close":763.615,"volume":2967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":763.59286},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:43:00+00:00","open":763.57,"high":763.75,"low":763.57,"close":763.72,"volume":4530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":763.643287},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:44:00+00:00","open":763.7,"high":763.73,"low":763.67,"close":763.69,"volume":2255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":763.697566},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:45:00+00:00","open":763.68,"high":763.7,"low":763.59,"close":763.59,"volume":3460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":763.67872},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:46:00+00:00","open":763.57,"high":763.57,"low":763.49,"close":763.54,"volume":6329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":763.534596},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:47:00+00:00","open":763.51,"high":763.69,"low":763.495,"close":763.62,"volume":6553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":763.580015},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:48:00+00:00","open":763.62,"high":763.7,"low":763.585,"close":763.68,"volume":2754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":763.636363},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:49:00+00:00","open":763.68,"high":763.78,"low":763.66,"close":763.77,"volume":6536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":763.729922},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:50:00+00:00","open":763.78,"high":763.93,"low":763.71,"close":763.74,"volume":7929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":116,"vwap":763.803553},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:51:00+00:00","open":763.74,"high":763.74,"low":763.58,"close":763.58,"volume":4082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":763.63996},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:52:00+00:00","open":763.575,"high":763.575,"low":763.39,"close":763.47,"volume":10065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":151,"vwap":763.479831},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:53:00+00:00","open":763.48,"high":763.52,"low":763.39,"close":763.415,"volume":5041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":763.445144},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:54:00+00:00","open":763.43,"high":763.74,"low":763.43,"close":763.74,"volume":5147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":763.570765},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:55:00+00:00","open":763.73,"high":763.73,"low":763.4,"close":763.6,"volume":7582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":131,"vwap":763.558719},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:56:00+00:00","open":763.64,"high":763.835,"low":763.6,"close":763.71,"volume":8541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":167,"vwap":763.762843},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":763.705,"high":763.75,"low":763.65,"close":763.745,"volume":5960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":763.684166},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:58:00+00:00","open":763.8,"high":763.95,"low":763.75,"close":763.825,"volume":25960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":266,"vwap":763.828547},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":763.855,"high":763.87,"low":763.435,"close":763.52,"volume":55068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":410,"vwap":763.610296},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T20:00:00+00:00","open":763.46,"high":763.46,"low":763.4,"close":763.4,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":763.40375},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T20:02:00+00:00","open":763.58,"high":763.58,"low":763.58,"close":763.58,"volume":2880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":763.58},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T20:16:00+00:00","open":763.65,"high":763.65,"low":763.65,"close":763.65,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":763.65},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":26.045,"high":26.045,"low":26.045,"close":26.045,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.045},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:32:00+00:00","open":26.1,"high":26.1,"low":26.1,"close":26.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:33:00+00:00","open":26.02,"high":26.02,"low":26.02,"close":26.02,"volume":119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:34:00+00:00","open":26.06,"high":26.06,"low":26.06,"close":26.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:35:00+00:00","open":26.13,"high":26.15,"low":26.13,"close":26.15,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":26.136667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:36:00+00:00","open":26.12,"high":26.12,"low":26.12,"close":26.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:37:00+00:00","open":26.09,"high":26.09,"low":26.09,"close":26.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:38:00+00:00","open":26.1,"high":26.1,"low":26.1,"close":26.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:40:00+00:00","open":26.18,"high":26.195,"low":26.18,"close":26.195,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.1925},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:41:00+00:00","open":26.205,"high":26.205,"low":26.205,"close":26.205,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.205},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:42:00+00:00","open":26.19,"high":26.19,"low":26.19,"close":26.19,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.19},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:44:00+00:00","open":26.19,"high":26.19,"low":26.19,"close":26.19,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.19},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:45:00+00:00","open":26.18,"high":26.18,"low":26.18,"close":26.18,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:46:00+00:00","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:48:00+00:00","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:53:00+00:00","open":26.12,"high":26.12,"low":26.12,"close":26.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:54:00+00:00","open":26.11,"high":26.13,"low":26.11,"close":26.13,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:55:00+00:00","open":26.11,"high":26.11,"low":26.11,"close":26.11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.11},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:56:00+00:00","open":26.11,"high":26.12,"low":26.11,"close":26.12,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.115},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:58:00+00:00","open":26.13,"high":26.13,"low":26.13,"close":26.13,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.13},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T13:59:00+00:00","open":26.13,"high":26.13,"low":26.13,"close":26.13,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.13},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:00:00+00:00","open":26.13,"high":26.13,"low":26.13,"close":26.13,"volume":467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.13},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:02:00+00:00","open":26.145,"high":26.145,"low":26.145,"close":26.145,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.145},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:05:00+00:00","open":26.17,"high":26.17,"low":26.16,"close":26.16,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":26.16619},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:06:00+00:00","open":26.15,"high":26.155,"low":26.15,"close":26.155,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.1525},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:09:00+00:00","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:10:00+00:00","open":26.13,"high":26.13,"low":26.11,"close":26.11,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:12:00+00:00","open":26.05,"high":26.05,"low":26.05,"close":26.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:16:00+00:00","open":26.08,"high":26.08,"low":26.08,"close":26.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:18:00+00:00","open":26.07,"high":26.07,"low":26.07,"close":26.07,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:22:00+00:00","open":26.08,"high":26.085,"low":26.08,"close":26.08,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.081667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:24:00+00:00","open":26.14,"high":26.14,"low":26.13,"close":26.13,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.132},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:26:00+00:00","open":26.145,"high":26.165,"low":26.145,"close":26.165,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.155},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:27:00+00:00","open":26.165,"high":26.17,"low":26.165,"close":26.17,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.169167},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:30:00+00:00","open":26.16,"high":26.16,"low":26.16,"close":26.16,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:32:00+00:00","open":26.24,"high":26.24,"low":26.24,"close":26.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.24},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:33:00+00:00","open":26.22,"high":26.23,"low":26.22,"close":26.23,"volume":575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":26.224},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:34:00+00:00","open":26.23,"high":26.23,"low":26.23,"close":26.23,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.23},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:35:00+00:00","open":26.195,"high":26.195,"low":26.195,"close":26.195,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.195},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:37:00+00:00","open":26.19,"high":26.21,"low":26.19,"close":26.21,"volume":1018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":26.199444},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:38:00+00:00","open":26.22,"high":26.22,"low":26.22,"close":26.22,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.22},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:40:00+00:00","open":26.21,"high":26.21,"low":26.21,"close":26.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.21},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:42:00+00:00","open":26.19,"high":26.19,"low":26.19,"close":26.19,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.19},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:43:00+00:00","open":26.2,"high":26.2,"low":26.2,"close":26.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:44:00+00:00","open":26.18,"high":26.18,"low":26.175,"close":26.175,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.179167},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:45:00+00:00","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:49:00+00:00","open":26.13,"high":26.13,"low":26.13,"close":26.13,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.13},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:53:00+00:00","open":26.1,"high":26.1,"low":26.1,"close":26.1,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T14:57:00+00:00","open":26.05,"high":26.05,"low":26.05,"close":26.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:02:00+00:00","open":25.98,"high":25.98,"low":25.98,"close":25.98,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":25.98},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:03:00+00:00","open":26.05,"high":26.05,"low":26.05,"close":26.05,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:04:00+00:00","open":26.07,"high":26.07,"low":26.07,"close":26.07,"volume":614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:05:00+00:00","open":26.11,"high":26.11,"low":26.1,"close":26.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.105},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:07:00+00:00","open":26.115,"high":26.115,"low":26.115,"close":26.115,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.115},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:08:00+00:00","open":26.1,"high":26.1,"low":26.1,"close":26.1,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:09:00+00:00","open":26.11,"high":26.11,"low":26.11,"close":26.11,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.11},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:10:00+00:00","open":26.08,"high":26.08,"low":26.07,"close":26.08,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":26.073333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:12:00+00:00","open":26.1,"high":26.1,"low":26.1,"close":26.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:14:00+00:00","open":26.07,"high":26.07,"low":26.07,"close":26.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:15:00+00:00","open":26.07,"high":26.07,"low":26.07,"close":26.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:16:00+00:00","open":26.06,"high":26.06,"low":26.06,"close":26.06,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:18:00+00:00","open":26.045,"high":26.045,"low":26.045,"close":26.045,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.045},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:19:00+00:00","open":26.04,"high":26.04,"low":26.04,"close":26.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:20:00+00:00","open":26.02,"high":26.02,"low":26.02,"close":26.02,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:21:00+00:00","open":26.03,"high":26.03,"low":26.03,"close":26.03,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:25:00+00:00","open":26.01,"high":26.01,"low":26.01,"close":26.01,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.01},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:27:00+00:00","open":26.01,"high":26.01,"low":26.01,"close":26.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.01},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:29:00+00:00","open":26.07,"high":26.07,"low":26.06,"close":26.06,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":26.069},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:30:00+00:00","open":26.07,"high":26.07,"low":26.07,"close":26.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":26.06,"high":26.075,"low":26.06,"close":26.075,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:33:00+00:00","open":26.06,"high":26.06,"low":26.06,"close":26.06,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:36:00+00:00","open":26.045,"high":26.05,"low":26.045,"close":26.05,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.0475},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:37:00+00:00","open":26.055,"high":26.065,"low":26.055,"close":26.065,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:41:00+00:00","open":26.09,"high":26.09,"low":26.09,"close":26.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:42:00+00:00","open":26.1,"high":26.1,"low":26.1,"close":26.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:48:00+00:00","open":26.19,"high":26.19,"low":26.19,"close":26.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.19},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:49:00+00:00","open":26.2,"high":26.2,"low":26.2,"close":26.2,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:50:00+00:00","open":26.19,"high":26.19,"low":26.19,"close":26.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.19},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:51:00+00:00","open":26.2,"high":26.2,"low":26.2,"close":26.2,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:52:00+00:00","open":26.21,"high":26.21,"low":26.21,"close":26.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.21},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:54:00+00:00","open":26.2,"high":26.22,"low":26.2,"close":26.22,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":26.215},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:55:00+00:00","open":26.19,"high":26.19,"low":26.19,"close":26.19,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.19},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:56:00+00:00","open":26.16,"high":26.16,"low":26.16,"close":26.16,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T15:57:00+00:00","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:01:00+00:00","open":26.2,"high":26.2,"low":26.2,"close":26.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:03:00+00:00","open":26.21,"high":26.21,"low":26.21,"close":26.21,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.21},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:05:00+00:00","open":26.24,"high":26.24,"low":26.24,"close":26.24,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.24},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:06:00+00:00","open":26.22,"high":26.22,"low":26.22,"close":26.22,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.22},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:14:00+00:00","open":26.21,"high":26.21,"low":26.21,"close":26.21,"volume":317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.21},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:15:00+00:00","open":26.2,"high":26.2,"low":26.2,"close":26.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:18:00+00:00","open":26.21,"high":26.21,"low":26.21,"close":26.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.21},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:22:00+00:00","open":26.22,"high":26.22,"low":26.22,"close":26.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.22},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:24:00+00:00","open":26.2,"high":26.2,"low":26.2,"close":26.2,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:25:00+00:00","open":26.2,"high":26.2,"low":26.2,"close":26.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:28:00+00:00","open":26.16,"high":26.16,"low":26.16,"close":26.16,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:29:00+00:00","open":26.17,"high":26.17,"low":26.17,"close":26.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.17},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:34:00+00:00","open":26.13,"high":26.13,"low":26.13,"close":26.13,"volume":355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.13},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:37:00+00:00","open":26.12,"high":26.12,"low":26.12,"close":26.12,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:40:00+00:00","open":26.14,"high":26.14,"low":26.14,"close":26.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.14},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:43:00+00:00","open":26.13,"high":26.13,"low":26.13,"close":26.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.13},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:46:00+00:00","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:50:00+00:00","open":26.2,"high":26.2,"low":26.2,"close":26.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:51:00+00:00","open":26.21,"high":26.21,"low":26.21,"close":26.21,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.21},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:53:00+00:00","open":26.19,"high":26.2,"low":26.19,"close":26.2,"volume":653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":26.193604},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T16:58:00+00:00","open":26.21,"high":26.21,"low":26.21,"close":26.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.21},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T17:01:00+00:00","open":26.16,"high":26.16,"low":26.16,"close":26.16,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T17:03:00+00:00","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T17:04:00+00:00","open":26.17,"high":26.17,"low":26.17,"close":26.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.17},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T17:05:00+00:00","open":26.16,"high":26.16,"low":26.16,"close":26.16,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T17:08:00+00:00","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T17:12:00+00:00","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T17:23:00+00:00","open":26.14,"high":26.14,"low":26.14,"close":26.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.14},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T17:27:00+00:00","open":26.13,"high":26.13,"low":26.13,"close":26.13,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.13},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T17:38:00+00:00","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T17:52:00+00:00","open":26.14,"high":26.14,"low":26.14,"close":26.14,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.14},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T17:55:00+00:00","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T17:59:00+00:00","open":26.1,"high":26.1,"low":26.1,"close":26.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T18:00:00+00:00","open":26.08,"high":26.08,"low":26.08,"close":26.08,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T18:09:00+00:00","open":26.08,"high":26.08,"low":26.08,"close":26.08,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T18:10:00+00:00","open":26.08,"high":26.08,"low":26.08,"close":26.08,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T18:14:00+00:00","open":26.11,"high":26.11,"low":26.11,"close":26.11,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.11},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T18:16:00+00:00","open":26.11,"high":26.11,"low":26.11,"close":26.11,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.11},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T18:20:00+00:00","open":26.13,"high":26.13,"low":26.13,"close":26.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.13},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T18:24:00+00:00","open":26.12,"high":26.12,"low":26.12,"close":26.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T18:28:00+00:00","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T18:29:00+00:00","open":26.18,"high":26.18,"low":26.18,"close":26.18,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T18:38:00+00:00","open":26.2,"high":26.2,"low":26.2,"close":26.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T18:41:00+00:00","open":26.16,"high":26.16,"low":26.16,"close":26.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T18:42:00+00:00","open":26.16,"high":26.16,"low":26.16,"close":26.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T18:45:00+00:00","open":26.16,"high":26.16,"low":26.16,"close":26.16,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T18:48:00+00:00","open":26.18,"high":26.18,"low":26.18,"close":26.18,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T18:49:00+00:00","open":26.15,"high":26.155,"low":26.15,"close":26.155,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.151667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T18:58:00+00:00","open":26.16,"high":26.16,"low":26.16,"close":26.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T18:59:00+00:00","open":26.135,"high":26.135,"low":26.135,"close":26.135,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.135},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:03:00+00:00","open":26.16,"high":26.16,"low":26.16,"close":26.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:04:00+00:00","open":26.18,"high":26.18,"low":26.18,"close":26.18,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:11:00+00:00","open":26.17,"high":26.175,"low":26.17,"close":26.175,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.173333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:12:00+00:00","open":26.165,"high":26.165,"low":26.15,"close":26.15,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.1575},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:14:00+00:00","open":26.17,"high":26.17,"low":26.17,"close":26.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.17},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:16:00+00:00","open":26.185,"high":26.185,"low":26.185,"close":26.185,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.185},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:18:00+00:00","open":26.18,"high":26.18,"low":26.18,"close":26.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:24:00+00:00","open":26.19,"high":26.21,"low":26.19,"close":26.21,"volume":855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":26.201429},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:26:00+00:00","open":26.23,"high":26.25,"low":26.23,"close":26.25,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":26.24},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:27:00+00:00","open":26.25,"high":26.265,"low":26.25,"close":26.265,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.258},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:31:00+00:00","open":26.26,"high":26.26,"low":26.26,"close":26.26,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.26},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:32:00+00:00","open":26.25,"high":26.25,"low":26.24,"close":26.24,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.245},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:33:00+00:00","open":26.24,"high":26.24,"low":26.24,"close":26.24,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.24},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:34:00+00:00","open":26.2,"high":26.21,"low":26.2,"close":26.21,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.2075},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:35:00+00:00","open":26.2,"high":26.2,"low":26.2,"close":26.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:36:00+00:00","open":26.2,"high":26.2,"low":26.2,"close":26.2,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:38:00+00:00","open":26.22,"high":26.22,"low":26.22,"close":26.22,"volume":679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.22},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:47:00+00:00","open":26.205,"high":26.205,"low":26.205,"close":26.205,"volume":221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.205},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:48:00+00:00","open":26.19,"high":26.19,"low":26.16,"close":26.17,"volume":1028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":26.1705},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:49:00+00:00","open":26.18,"high":26.18,"low":26.18,"close":26.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:51:00+00:00","open":26.18,"high":26.18,"low":26.18,"close":26.18,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:52:00+00:00","open":26.18,"high":26.18,"low":26.17,"close":26.17,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.173333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:53:00+00:00","open":26.15,"high":26.15,"low":26.14,"close":26.145,"volume":1280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":26.142083},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:54:00+00:00","open":26.14,"high":26.14,"low":26.14,"close":26.14,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.14},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-18T19:59:00+00:00","open":26.145,"high":26.145,"low":26.13,"close":26.135,"volume":949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":26.134444},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:31:00+00:00","open":26.535,"high":26.535,"low":26.535,"close":26.535,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.535},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:32:00+00:00","open":26.52,"high":26.52,"low":26.52,"close":26.52,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.52},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:33:00+00:00","open":26.49,"high":26.49,"low":26.45,"close":26.45,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.47},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:35:00+00:00","open":26.45,"high":26.45,"low":26.45,"close":26.45,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.45},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:36:00+00:00","open":26.43,"high":26.43,"low":26.41,"close":26.41,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":26.41875},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:38:00+00:00","open":26.42,"high":26.42,"low":26.415,"close":26.415,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.4175},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:39:00+00:00","open":26.41,"high":26.41,"low":26.41,"close":26.41,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":26.41},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:40:00+00:00","open":26.41,"high":26.41,"low":26.41,"close":26.41,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.41},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:44:00+00:00","open":26.425,"high":26.425,"low":26.425,"close":26.425,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.425},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:45:00+00:00","open":26.51,"high":26.51,"low":26.51,"close":26.51,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.51},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:46:00+00:00","open":26.52,"high":26.52,"low":26.52,"close":26.52,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.52},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":26.53,"high":26.54,"low":26.5,"close":26.5,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.528333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:49:00+00:00","open":26.44,"high":26.45,"low":26.44,"close":26.45,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.443333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:51:00+00:00","open":26.4,"high":26.4,"low":26.4,"close":26.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.4},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:53:00+00:00","open":26.42,"high":26.47,"low":26.42,"close":26.47,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":26.455833},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:54:00+00:00","open":26.47,"high":26.48,"low":26.46,"close":26.47,"volume":5500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":26.468545},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:55:00+00:00","open":26.49,"high":26.51,"low":26.48,"close":26.5,"volume":3471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":26.495269},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:56:00+00:00","open":26.47,"high":26.47,"low":26.47,"close":26.47,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.47},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:57:00+00:00","open":26.49,"high":26.49,"low":26.49,"close":26.49,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.49},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:58:00+00:00","open":26.475,"high":26.475,"low":26.475,"close":26.475,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.475},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T13:59:00+00:00","open":26.53,"high":26.53,"low":26.53,"close":26.53,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.53},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:00:00+00:00","open":26.52,"high":26.52,"low":26.52,"close":26.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.52},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:01:00+00:00","open":26.53,"high":26.53,"low":26.53,"close":26.53,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.53},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:02:00+00:00","open":26.51,"high":26.51,"low":26.51,"close":26.51,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.51},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:03:00+00:00","open":26.525,"high":26.525,"low":26.525,"close":26.525,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.525},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:09:00+00:00","open":26.54,"high":26.54,"low":26.54,"close":26.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:10:00+00:00","open":26.54,"high":26.54,"low":26.54,"close":26.54,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:11:00+00:00","open":26.5,"high":26.5,"low":26.5,"close":26.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.5},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:13:00+00:00","open":26.47,"high":26.47,"low":26.45,"close":26.46,"volume":474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":26.4625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:14:00+00:00","open":26.435,"high":26.435,"low":26.42,"close":26.42,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.423},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:20:00+00:00","open":26.45,"high":26.46,"low":26.45,"close":26.46,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.455},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:21:00+00:00","open":26.45,"high":26.45,"low":26.43,"close":26.435,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.438333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:23:00+00:00","open":26.44,"high":26.46,"low":26.44,"close":26.46,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.445},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:27:00+00:00","open":26.5,"high":26.5,"low":26.5,"close":26.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.5},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:30:00+00:00","open":26.47,"high":26.47,"low":26.47,"close":26.47,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.47},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:31:00+00:00","open":26.51,"high":26.51,"low":26.51,"close":26.51,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.51},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:33:00+00:00","open":26.5,"high":26.5,"low":26.5,"close":26.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.5},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:34:00+00:00","open":26.49,"high":26.49,"low":26.49,"close":26.49,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.49},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:35:00+00:00","open":26.52,"high":26.53,"low":26.52,"close":26.53,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.523333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:36:00+00:00","open":26.54,"high":26.54,"low":26.54,"close":26.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:39:00+00:00","open":26.57,"high":26.57,"low":26.57,"close":26.57,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:40:00+00:00","open":26.55,"high":26.55,"low":26.55,"close":26.55,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.55},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:43:00+00:00","open":26.54,"high":26.54,"low":26.54,"close":26.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:44:00+00:00","open":26.57,"high":26.58,"low":26.57,"close":26.58,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.576169},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:47:00+00:00","open":26.61,"high":26.61,"low":26.61,"close":26.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.61},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:50:00+00:00","open":26.605,"high":26.605,"low":26.605,"close":26.605,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.605},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:52:00+00:00","open":26.61,"high":26.61,"low":26.61,"close":26.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.61},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:56:00+00:00","open":26.625,"high":26.625,"low":26.625,"close":26.625,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:57:00+00:00","open":26.62,"high":26.62,"low":26.62,"close":26.62,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.62},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T14:58:00+00:00","open":26.62,"high":26.62,"low":26.615,"close":26.615,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.619},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:01:00+00:00","open":26.63,"high":26.63,"low":26.62,"close":26.62,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:04:00+00:00","open":26.63,"high":26.63,"low":26.63,"close":26.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.63},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:05:00+00:00","open":26.63,"high":26.63,"low":26.63,"close":26.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.63},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:12:00+00:00","open":26.64,"high":26.64,"low":26.64,"close":26.64,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.64},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:13:00+00:00","open":26.675,"high":26.675,"low":26.675,"close":26.675,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.675},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:15:00+00:00","open":26.71,"high":26.71,"low":26.71,"close":26.71,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.71},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:17:00+00:00","open":26.7,"high":26.7,"low":26.7,"close":26.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.7},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:19:00+00:00","open":26.7,"high":26.7,"low":26.7,"close":26.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.7},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:20:00+00:00","open":26.7,"high":26.7,"low":26.7,"close":26.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.7},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:21:00+00:00","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.69},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:23:00+00:00","open":26.65,"high":26.65,"low":26.635,"close":26.64,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.644},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:24:00+00:00","open":26.64,"high":26.64,"low":26.64,"close":26.64,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.64},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:25:00+00:00","open":26.63,"high":26.63,"low":26.63,"close":26.63,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.63},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:27:00+00:00","open":26.64,"high":26.64,"low":26.64,"close":26.64,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.64},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:33:00+00:00","open":26.65,"high":26.66,"low":26.65,"close":26.66,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":26.655},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:36:00+00:00","open":26.64,"high":26.645,"low":26.64,"close":26.645,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.6425},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:37:00+00:00","open":26.64,"high":26.64,"low":26.64,"close":26.64,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.64},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:40:00+00:00","open":26.665,"high":26.665,"low":26.63,"close":26.63,"volume":381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.639186},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:43:00+00:00","open":26.64,"high":26.64,"low":26.64,"close":26.64,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.64},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:45:00+00:00","open":26.68,"high":26.68,"low":26.68,"close":26.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.68},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:46:00+00:00","open":26.69,"high":26.7,"low":26.69,"close":26.7,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.696667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:47:00+00:00","open":26.68,"high":26.68,"low":26.68,"close":26.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.68},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:48:00+00:00","open":26.65,"high":26.66,"low":26.64,"close":26.64,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.648333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:50:00+00:00","open":26.63,"high":26.63,"low":26.63,"close":26.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.63},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:51:00+00:00","open":26.63,"high":26.63,"low":26.63,"close":26.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.63},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:52:00+00:00","open":26.64,"high":26.64,"low":26.64,"close":26.64,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.64},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T15:55:00+00:00","open":26.64,"high":26.64,"low":26.64,"close":26.64,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.64},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:02:00+00:00","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.69},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:05:00+00:00","open":26.7,"high":26.72,"low":26.7,"close":26.72,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.7075},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:06:00+00:00","open":26.75,"high":26.75,"low":26.75,"close":26.75,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.75},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:10:00+00:00","open":26.7,"high":26.7,"low":26.7,"close":26.7,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.7},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:11:00+00:00","open":26.7,"high":26.7,"low":26.7,"close":26.7,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.7},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:12:00+00:00","open":26.72,"high":26.72,"low":26.72,"close":26.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.72},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:14:00+00:00","open":26.75,"high":26.75,"low":26.75,"close":26.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.75},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:15:00+00:00","open":26.74,"high":26.74,"low":26.74,"close":26.74,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.74},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:16:00+00:00","open":26.74,"high":26.74,"low":26.74,"close":26.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.74},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:20:00+00:00","open":26.75,"high":26.75,"low":26.75,"close":26.75,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.75},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:22:00+00:00","open":26.76,"high":26.76,"low":26.76,"close":26.76,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.76},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:23:00+00:00","open":26.76,"high":26.76,"low":26.76,"close":26.76,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.76},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:24:00+00:00","open":26.75,"high":26.75,"low":26.75,"close":26.75,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.75},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:25:00+00:00","open":26.755,"high":26.755,"low":26.755,"close":26.755,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.755},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:28:00+00:00","open":26.725,"high":26.725,"low":26.725,"close":26.725,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.725},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:29:00+00:00","open":26.72,"high":26.72,"low":26.72,"close":26.72,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.72},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:33:00+00:00","open":26.7,"high":26.7,"low":26.7,"close":26.7,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.7},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:35:00+00:00","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.69},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:37:00+00:00","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.69},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:40:00+00:00","open":26.68,"high":26.68,"low":26.68,"close":26.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.68},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:52:00+00:00","open":26.68,"high":26.68,"low":26.68,"close":26.68,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.68},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:57:00+00:00","open":26.68,"high":26.68,"low":26.68,"close":26.68,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.68},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T16:58:00+00:00","open":26.66,"high":26.665,"low":26.65,"close":26.65,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.65875},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:01:00+00:00","open":26.64,"high":26.64,"low":26.64,"close":26.64,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.64},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:02:00+00:00","open":26.65,"high":26.65,"low":26.65,"close":26.65,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.65},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:03:00+00:00","open":26.68,"high":26.68,"low":26.68,"close":26.68,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.68},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:04:00+00:00","open":26.68,"high":26.68,"low":26.68,"close":26.68,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.68},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:05:00+00:00","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.69},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:12:00+00:00","open":26.695,"high":26.7,"low":26.695,"close":26.7,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.698333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:17:00+00:00","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.69},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:18:00+00:00","open":26.68,"high":26.68,"low":26.68,"close":26.68,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.68},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:28:00+00:00","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.69},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:29:00+00:00","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.69},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:30:00+00:00","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.69},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:32:00+00:00","open":26.695,"high":26.695,"low":26.695,"close":26.695,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.695},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:34:00+00:00","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.69},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:42:00+00:00","open":26.7,"high":26.7,"low":26.7,"close":26.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.7},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:45:00+00:00","open":26.7,"high":26.7,"low":26.7,"close":26.7,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.7},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:46:00+00:00","open":26.715,"high":26.73,"low":26.715,"close":26.73,"volume":435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.72625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:52:00+00:00","open":26.715,"high":26.72,"low":26.715,"close":26.72,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.7175},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:54:00+00:00","open":26.71,"high":26.71,"low":26.71,"close":26.71,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.71},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T17:55:00+00:00","open":26.71,"high":26.71,"low":26.71,"close":26.71,"volume":4100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":26.71},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:02:00+00:00","open":26.73,"high":26.73,"low":26.72,"close":26.72,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":26.728182},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:04:00+00:00","open":26.73,"high":26.73,"low":26.73,"close":26.73,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.73},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:05:00+00:00","open":26.735,"high":26.735,"low":26.735,"close":26.735,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.735},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:17:00+00:00","open":26.7,"high":26.7,"low":26.7,"close":26.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.7},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:21:00+00:00","open":26.71,"high":26.71,"low":26.71,"close":26.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.71},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:23:00+00:00","open":26.7,"high":26.7,"low":26.7,"close":26.7,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.7},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:25:00+00:00","open":26.7,"high":26.7,"low":26.7,"close":26.7,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.7},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:27:00+00:00","open":26.71,"high":26.71,"low":26.71,"close":26.71,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.71},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:29:00+00:00","open":26.72,"high":26.725,"low":26.72,"close":26.725,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.7225},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:30:00+00:00","open":26.745,"high":26.75,"low":26.745,"close":26.75,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.74875},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:33:00+00:00","open":26.775,"high":26.78,"low":26.775,"close":26.78,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.778333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:34:00+00:00","open":26.77,"high":26.77,"low":26.77,"close":26.77,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.77},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:35:00+00:00","open":26.79,"high":26.79,"low":26.79,"close":26.79,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.79},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:38:00+00:00","open":26.78,"high":26.79,"low":26.78,"close":26.79,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.788201},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:40:00+00:00","open":26.79,"high":26.79,"low":26.79,"close":26.79,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.79},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:47:00+00:00","open":26.77,"high":26.77,"low":26.77,"close":26.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.77},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:48:00+00:00","open":26.77,"high":26.77,"low":26.77,"close":26.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.77},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:52:00+00:00","open":26.785,"high":26.795,"low":26.785,"close":26.795,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.79},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:53:00+00:00","open":26.81,"high":26.81,"low":26.81,"close":26.81,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.81},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:56:00+00:00","open":26.815,"high":26.82,"low":26.815,"close":26.82,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.816667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T18:58:00+00:00","open":26.8,"high":26.81,"low":26.8,"close":26.81,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.805},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:00:00+00:00","open":26.82,"high":26.82,"low":26.82,"close":26.82,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.82},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:01:00+00:00","open":26.85,"high":26.85,"low":26.85,"close":26.85,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.85},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:03:00+00:00","open":26.84,"high":26.84,"low":26.84,"close":26.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.84},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:04:00+00:00","open":26.85,"high":26.85,"low":26.85,"close":26.85,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.85},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:05:00+00:00","open":26.85,"high":26.85,"low":26.85,"close":26.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.85},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:07:00+00:00","open":26.85,"high":26.85,"low":26.85,"close":26.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.85},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:08:00+00:00","open":26.87,"high":26.87,"low":26.865,"close":26.865,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.868333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:10:00+00:00","open":26.84,"high":26.84,"low":26.84,"close":26.84,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.84},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:11:00+00:00","open":26.84,"high":26.84,"low":26.84,"close":26.84,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.84},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:13:00+00:00","open":26.85,"high":26.85,"low":26.85,"close":26.85,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.85},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:15:00+00:00","open":26.845,"high":26.845,"low":26.845,"close":26.845,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.845},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:16:00+00:00","open":26.84,"high":26.84,"low":26.84,"close":26.84,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.84},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:17:00+00:00","open":26.84,"high":26.84,"low":26.84,"close":26.84,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.84},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:22:00+00:00","open":26.88,"high":26.88,"low":26.88,"close":26.88,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.88},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:25:00+00:00","open":26.915,"high":26.915,"low":26.915,"close":26.915,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.915},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:28:00+00:00","open":26.96,"high":26.96,"low":26.93,"close":26.93,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.945},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:29:00+00:00","open":26.91,"high":26.91,"low":26.91,"close":26.91,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.91},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:31:00+00:00","open":26.94,"high":26.94,"low":26.94,"close":26.94,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.94},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:32:00+00:00","open":26.945,"high":26.945,"low":26.92,"close":26.92,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.9325},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:33:00+00:00","open":26.9,"high":26.9,"low":26.9,"close":26.9,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.9},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:37:00+00:00","open":26.895,"high":26.895,"low":26.89,"close":26.89,"volume":462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.891667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:39:00+00:00","open":26.88,"high":26.88,"low":26.84,"close":26.84,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.86},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:40:00+00:00","open":26.885,"high":26.885,"low":26.885,"close":26.885,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.885},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:42:00+00:00","open":26.9,"high":26.9,"low":26.9,"close":26.9,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.9},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:44:00+00:00","open":26.9,"high":26.9,"low":26.9,"close":26.9,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.9},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:45:00+00:00","open":26.9,"high":26.9,"low":26.85,"close":26.88,"volume":1806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":26.861111},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:46:00+00:00","open":26.885,"high":26.885,"low":26.885,"close":26.885,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.885},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:47:00+00:00","open":26.88,"high":26.88,"low":26.88,"close":26.88,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":26.88},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:48:00+00:00","open":26.87,"high":26.87,"low":26.86,"close":26.86,"volume":901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":26.86625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:49:00+00:00","open":26.82,"high":26.82,"low":26.82,"close":26.82,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.82},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:50:00+00:00","open":26.82,"high":26.82,"low":26.81,"close":26.81,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.816667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:51:00+00:00","open":26.82,"high":26.84,"low":26.82,"close":26.84,"volume":956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":26.828318},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:53:00+00:00","open":26.8,"high":26.84,"low":26.8,"close":26.84,"volume":588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.812},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:54:00+00:00","open":26.86,"high":26.86,"low":26.86,"close":26.86,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.86},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:55:00+00:00","open":26.85,"high":26.85,"low":26.85,"close":26.85,"volume":1060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":26.85},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:56:00+00:00","open":26.87,"high":26.89,"low":26.87,"close":26.89,"volume":1393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":26.88},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:58:00+00:00","open":26.885,"high":26.885,"low":26.87,"close":26.87,"volume":2017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":26.87375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-19T19:59:00+00:00","open":26.885,"high":26.905,"low":26.885,"close":26.9,"volume":1819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":26.892422},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T13:31:00+00:00","open":26.61,"high":26.62,"low":26.61,"close":26.62,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.615},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T13:35:00+00:00","open":26.77,"high":26.79,"low":26.77,"close":26.79,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":26.786981},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T13:36:00+00:00","open":26.8,"high":26.8,"low":26.8,"close":26.8,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.8},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T13:38:00+00:00","open":26.8,"high":26.8,"low":26.8,"close":26.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.8},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T13:40:00+00:00","open":26.77,"high":26.77,"low":26.77,"close":26.77,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.77},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T13:41:00+00:00","open":26.735,"high":26.735,"low":26.73,"close":26.73,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.7325},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T13:43:00+00:00","open":26.81,"high":26.81,"low":26.81,"close":26.81,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":26.81},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T13:44:00+00:00","open":26.795,"high":26.8,"low":26.76,"close":26.76,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.78875},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T13:46:00+00:00","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.69},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T13:49:00+00:00","open":26.71,"high":26.71,"low":26.71,"close":26.71,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.71},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T13:50:00+00:00","open":26.715,"high":26.715,"low":26.715,"close":26.715,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.715},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T13:51:00+00:00","open":26.685,"high":26.69,"low":26.685,"close":26.69,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.6875},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T13:52:00+00:00","open":26.66,"high":26.66,"low":26.66,"close":26.66,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.66},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T13:53:00+00:00","open":26.62,"high":26.62,"low":26.62,"close":26.62,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.62},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:00:00+00:00","open":26.67,"high":26.67,"low":26.67,"close":26.67,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.67},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:02:00+00:00","open":26.63,"high":26.63,"low":26.63,"close":26.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.63},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:05:00+00:00","open":26.575,"high":26.575,"low":26.575,"close":26.575,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.575},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:07:00+00:00","open":26.55,"high":26.55,"low":26.55,"close":26.55,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.55},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:08:00+00:00","open":26.56,"high":26.56,"low":26.56,"close":26.56,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:09:00+00:00","open":26.6,"high":26.605,"low":26.6,"close":26.605,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.6025},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:10:00+00:00","open":26.62,"high":26.62,"low":26.605,"close":26.605,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.6125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:12:00+00:00","open":26.57,"high":26.57,"low":26.57,"close":26.57,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:13:00+00:00","open":26.59,"high":26.59,"low":26.59,"close":26.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.59},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:14:00+00:00","open":26.54,"high":26.54,"low":26.53,"close":26.53,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.535},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:15:00+00:00","open":26.5,"high":26.5,"low":26.495,"close":26.495,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.4975},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:16:00+00:00","open":26.47,"high":26.47,"low":26.47,"close":26.47,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.47},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:17:00+00:00","open":26.48,"high":26.49,"low":26.48,"close":26.49,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.484},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:18:00+00:00","open":26.47,"high":26.49,"low":26.47,"close":26.49,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.48},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:19:00+00:00","open":26.47,"high":26.47,"low":26.47,"close":26.47,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.47},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:20:00+00:00","open":26.46,"high":26.46,"low":26.46,"close":26.46,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.46},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:21:00+00:00","open":26.47,"high":26.47,"low":26.47,"close":26.47,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.47},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:22:00+00:00","open":26.52,"high":26.52,"low":26.52,"close":26.52,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.52},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:25:00+00:00","open":26.55,"high":26.55,"low":26.55,"close":26.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.55},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:26:00+00:00","open":26.57,"high":26.57,"low":26.57,"close":26.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:29:00+00:00","open":26.51,"high":26.51,"low":26.51,"close":26.51,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.51},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:31:00+00:00","open":26.53,"high":26.54,"low":26.53,"close":26.54,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":26.535},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:32:00+00:00","open":26.57,"high":26.59,"low":26.56,"close":26.59,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":26.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:33:00+00:00","open":26.59,"high":26.59,"low":26.59,"close":26.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.59},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:34:00+00:00","open":26.57,"high":26.57,"low":26.57,"close":26.57,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:36:00+00:00","open":26.6,"high":26.61,"low":26.6,"close":26.61,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.603333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:37:00+00:00","open":26.61,"high":26.62,"low":26.61,"close":26.62,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.613333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:38:00+00:00","open":26.62,"high":26.62,"low":26.62,"close":26.62,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.62},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:39:00+00:00","open":26.66,"high":26.66,"low":26.66,"close":26.66,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.66},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:40:00+00:00","open":26.67,"high":26.67,"low":26.64,"close":26.64,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.65},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:41:00+00:00","open":26.63,"high":26.63,"low":26.605,"close":26.605,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.6175},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:42:00+00:00","open":26.595,"high":26.595,"low":26.595,"close":26.595,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.595},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:43:00+00:00","open":26.635,"high":26.635,"low":26.635,"close":26.635,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.635},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:47:00+00:00","open":26.67,"high":26.67,"low":26.63,"close":26.63,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.643333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:50:00+00:00","open":26.59,"high":26.59,"low":26.59,"close":26.59,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.59},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:52:00+00:00","open":26.6,"high":26.6,"low":26.6,"close":26.6,"volume":194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.6},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:54:00+00:00","open":26.6,"high":26.6,"low":26.6,"close":26.6,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.6},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:57:00+00:00","open":26.59,"high":26.59,"low":26.575,"close":26.575,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.58125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T14:59:00+00:00","open":26.61,"high":26.66,"low":26.61,"close":26.66,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.631014},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:01:00+00:00","open":26.66,"high":26.75,"low":26.66,"close":26.73,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":26.729444},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:02:00+00:00","open":26.75,"high":26.75,"low":26.75,"close":26.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.75},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:04:00+00:00","open":26.77,"high":26.77,"low":26.76,"close":26.76,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.763333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:06:00+00:00","open":26.67,"high":26.67,"low":26.67,"close":26.67,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.67},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:09:00+00:00","open":26.61,"high":26.61,"low":26.59,"close":26.6,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.5975},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:10:00+00:00","open":26.6,"high":26.6,"low":26.6,"close":26.6,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.6},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:14:00+00:00","open":26.61,"high":26.61,"low":26.61,"close":26.61,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.61},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:15:00+00:00","open":26.59,"high":26.59,"low":26.59,"close":26.59,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.59},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:17:00+00:00","open":26.59,"high":26.59,"low":26.59,"close":26.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.59},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:18:00+00:00","open":26.62,"high":26.62,"low":26.62,"close":26.62,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.62},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:19:00+00:00","open":26.625,"high":26.625,"low":26.62,"close":26.62,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.62125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:21:00+00:00","open":26.58,"high":26.58,"low":26.57,"close":26.57,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.573333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:22:00+00:00","open":26.57,"high":26.57,"low":26.57,"close":26.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:24:00+00:00","open":26.58,"high":26.58,"low":26.58,"close":26.58,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.58},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:25:00+00:00","open":26.57,"high":26.57,"low":26.57,"close":26.57,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:28:00+00:00","open":26.63,"high":26.63,"low":26.63,"close":26.63,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.63},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:29:00+00:00","open":26.63,"high":26.63,"low":26.63,"close":26.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.63},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:30:00+00:00","open":26.63,"high":26.63,"low":26.62,"close":26.62,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.623333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:32:00+00:00","open":26.62,"high":26.62,"low":26.61,"close":26.61,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.613333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:33:00+00:00","open":26.58,"high":26.58,"low":26.58,"close":26.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.58},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:34:00+00:00","open":26.58,"high":26.58,"low":26.57,"close":26.57,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":26.576},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:37:00+00:00","open":26.58,"high":26.58,"low":26.58,"close":26.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.58},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:38:00+00:00","open":26.59,"high":26.59,"low":26.55,"close":26.55,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:41:00+00:00","open":26.54,"high":26.54,"low":26.54,"close":26.54,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:43:00+00:00","open":26.52,"high":26.52,"low":26.52,"close":26.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.52},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:45:00+00:00","open":26.48,"high":26.5,"low":26.48,"close":26.5,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.49},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:47:00+00:00","open":26.53,"high":26.53,"low":26.53,"close":26.53,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.53},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:48:00+00:00","open":26.56,"high":26.56,"low":26.56,"close":26.56,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:50:00+00:00","open":26.53,"high":26.53,"low":26.53,"close":26.53,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.53},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:51:00+00:00","open":26.53,"high":26.56,"low":26.53,"close":26.555,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.5475},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:52:00+00:00","open":26.58,"high":26.58,"low":26.57,"close":26.57,"volume":535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":26.576},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:54:00+00:00","open":26.55,"high":26.55,"low":26.55,"close":26.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.55},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T15:59:00+00:00","open":26.53,"high":26.53,"low":26.53,"close":26.53,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.53},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:02:00+00:00","open":26.55,"high":26.555,"low":26.55,"close":26.555,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.5525},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:03:00+00:00","open":26.55,"high":26.565,"low":26.55,"close":26.565,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":26.554444},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:09:00+00:00","open":26.52,"high":26.52,"low":26.52,"close":26.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.52},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:11:00+00:00","open":26.54,"high":26.54,"low":26.54,"close":26.54,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:18:00+00:00","open":26.51,"high":26.51,"low":26.51,"close":26.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.51},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:23:00+00:00","open":26.56,"high":26.56,"low":26.56,"close":26.56,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:25:00+00:00","open":26.6,"high":26.6,"low":26.6,"close":26.6,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.6},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:29:00+00:00","open":26.62,"high":26.62,"low":26.61,"close":26.61,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.615},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:30:00+00:00","open":26.6,"high":26.6,"low":26.6,"close":26.6,"volume":146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.6},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:33:00+00:00","open":26.615,"high":26.63,"low":26.615,"close":26.63,"volume":334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.621667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:34:00+00:00","open":26.63,"high":26.63,"low":26.63,"close":26.63,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.63},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:35:00+00:00","open":26.63,"high":26.63,"low":26.63,"close":26.63,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.63},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:36:00+00:00","open":26.665,"high":26.665,"low":26.66,"close":26.66,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.6625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:37:00+00:00","open":26.68,"high":26.68,"low":26.68,"close":26.68,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.68},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:40:00+00:00","open":26.74,"high":26.74,"low":26.74,"close":26.74,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.74},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:41:00+00:00","open":26.73,"high":26.73,"low":26.73,"close":26.73,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.73},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:47:00+00:00","open":26.76,"high":26.76,"low":26.76,"close":26.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.76},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:51:00+00:00","open":26.76,"high":26.76,"low":26.76,"close":26.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.76},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:57:00+00:00","open":26.78,"high":26.78,"low":26.755,"close":26.755,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":26.775833},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:58:00+00:00","open":26.76,"high":26.76,"low":26.76,"close":26.76,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.76},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T16:59:00+00:00","open":26.77,"high":26.77,"low":26.77,"close":26.77,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.77},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:06:00+00:00","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.69},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:08:00+00:00","open":26.66,"high":26.66,"low":26.66,"close":26.66,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.66},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:10:00+00:00","open":26.65,"high":26.65,"low":26.64,"close":26.64,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.646667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:11:00+00:00","open":26.63,"high":26.63,"low":26.63,"close":26.63,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.63},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:12:00+00:00","open":26.63,"high":26.63,"low":26.63,"close":26.63,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.63},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:14:00+00:00","open":26.6,"high":26.6,"low":26.6,"close":26.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.6},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:15:00+00:00","open":26.59,"high":26.59,"low":26.59,"close":26.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.59},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:16:00+00:00","open":26.58,"high":26.58,"low":26.58,"close":26.58,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.58},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:23:00+00:00","open":26.56,"high":26.56,"low":26.56,"close":26.56,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:25:00+00:00","open":26.56,"high":26.57,"low":26.56,"close":26.57,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.565},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:27:00+00:00","open":26.57,"high":26.57,"low":26.57,"close":26.57,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:29:00+00:00","open":26.57,"high":26.57,"low":26.57,"close":26.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:30:00+00:00","open":26.565,"high":26.565,"low":26.565,"close":26.565,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.565},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:33:00+00:00","open":26.565,"high":26.565,"low":26.54,"close":26.54,"volume":425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.5575},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:36:00+00:00","open":26.56,"high":26.56,"low":26.56,"close":26.56,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:39:00+00:00","open":26.58,"high":26.58,"low":26.58,"close":26.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.58},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:40:00+00:00","open":26.59,"high":26.59,"low":26.59,"close":26.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.59},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:41:00+00:00","open":26.55,"high":26.55,"low":26.55,"close":26.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.55},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:50:00+00:00","open":26.61,"high":26.615,"low":26.61,"close":26.615,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.613333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:51:00+00:00","open":26.64,"high":26.64,"low":26.64,"close":26.64,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.64},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:52:00+00:00","open":26.65,"high":26.65,"low":26.65,"close":26.65,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.65},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:55:00+00:00","open":26.6,"high":26.6,"low":26.6,"close":26.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.6},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T17:57:00+00:00","open":26.61,"high":26.61,"low":26.61,"close":26.61,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.61},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:00:00+00:00","open":26.59,"high":26.59,"low":26.57,"close":26.59,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.58},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:01:00+00:00","open":26.56,"high":26.56,"low":26.56,"close":26.56,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:05:00+00:00","open":26.515,"high":26.515,"low":26.515,"close":26.515,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.515},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:10:00+00:00","open":26.48,"high":26.48,"low":26.48,"close":26.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.48},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:11:00+00:00","open":26.46,"high":26.46,"low":26.46,"close":26.46,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.46},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:16:00+00:00","open":26.51,"high":26.51,"low":26.51,"close":26.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.51},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:18:00+00:00","open":26.515,"high":26.515,"low":26.515,"close":26.515,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.515},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:22:00+00:00","open":26.56,"high":26.57,"low":26.56,"close":26.57,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.563333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:23:00+00:00","open":26.58,"high":26.58,"low":26.58,"close":26.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.58},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:25:00+00:00","open":26.565,"high":26.565,"low":26.54,"close":26.54,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.5525},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:28:00+00:00","open":26.53,"high":26.53,"low":26.53,"close":26.53,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.53},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:31:00+00:00","open":26.53,"high":26.53,"low":26.53,"close":26.53,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.53},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:33:00+00:00","open":26.51,"high":26.51,"low":26.49,"close":26.49,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.5},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:36:00+00:00","open":26.49,"high":26.51,"low":26.49,"close":26.51,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.495},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:38:00+00:00","open":26.51,"high":26.51,"low":26.51,"close":26.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.51},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:44:00+00:00","open":26.49,"high":26.49,"low":26.49,"close":26.49,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.49},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:46:00+00:00","open":26.51,"high":26.51,"low":26.51,"close":26.51,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.51},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:47:00+00:00","open":26.51,"high":26.52,"low":26.51,"close":26.52,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.513333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:48:00+00:00","open":26.54,"high":26.54,"low":26.54,"close":26.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:52:00+00:00","open":26.495,"high":26.5,"low":26.495,"close":26.5,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.498333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:55:00+00:00","open":26.52,"high":26.52,"low":26.52,"close":26.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.52},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:56:00+00:00","open":26.51,"high":26.51,"low":26.51,"close":26.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.51},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:57:00+00:00","open":26.5,"high":26.5,"low":26.5,"close":26.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.5},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T18:58:00+00:00","open":26.495,"high":26.495,"low":26.48,"close":26.485,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":26.485714},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:00:00+00:00","open":26.45,"high":26.45,"low":26.45,"close":26.45,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.45},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:03:00+00:00","open":26.46,"high":26.46,"low":26.46,"close":26.46,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.46},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:06:00+00:00","open":26.455,"high":26.455,"low":26.455,"close":26.455,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.455},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:07:00+00:00","open":26.46,"high":26.46,"low":26.46,"close":26.46,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.46},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:09:00+00:00","open":26.465,"high":26.465,"low":26.465,"close":26.465,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.465},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:10:00+00:00","open":26.46,"high":26.46,"low":26.45,"close":26.45,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.455},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:12:00+00:00","open":26.435,"high":26.435,"low":26.435,"close":26.435,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.435},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:13:00+00:00","open":26.43,"high":26.43,"low":26.43,"close":26.43,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.43},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:14:00+00:00","open":26.45,"high":26.45,"low":26.44,"close":26.44,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.443333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:15:00+00:00","open":26.49,"high":26.505,"low":26.49,"close":26.505,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.493},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:16:00+00:00","open":26.51,"high":26.51,"low":26.51,"close":26.51,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.51},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:17:00+00:00","open":26.5,"high":26.5,"low":26.5,"close":26.5,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.5},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:20:00+00:00","open":26.45,"high":26.45,"low":26.45,"close":26.45,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.45},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:21:00+00:00","open":26.44,"high":26.44,"low":26.44,"close":26.44,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.44},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:23:00+00:00","open":26.48,"high":26.48,"low":26.48,"close":26.48,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.48},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:24:00+00:00","open":26.5,"high":26.5,"low":26.5,"close":26.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.5},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:26:00+00:00","open":26.54,"high":26.54,"low":26.535,"close":26.535,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.536429},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:27:00+00:00","open":26.54,"high":26.54,"low":26.54,"close":26.54,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":26.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:29:00+00:00","open":26.51,"high":26.51,"low":26.51,"close":26.51,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.51},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:30:00+00:00","open":26.525,"high":26.54,"low":26.525,"close":26.54,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":26.534},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:32:00+00:00","open":26.53,"high":26.53,"low":26.53,"close":26.53,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.53},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:33:00+00:00","open":26.54,"high":26.54,"low":26.535,"close":26.535,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.538333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:34:00+00:00","open":26.56,"high":26.56,"low":26.56,"close":26.56,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:35:00+00:00","open":26.57,"high":26.57,"low":26.57,"close":26.57,"volume":516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:38:00+00:00","open":26.61,"high":26.61,"low":26.605,"close":26.605,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.6075},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:39:00+00:00","open":26.61,"high":26.61,"low":26.61,"close":26.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.61},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:40:00+00:00","open":26.62,"high":26.62,"low":26.62,"close":26.62,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":26.62},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:41:00+00:00","open":26.615,"high":26.615,"low":26.615,"close":26.615,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.615},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:42:00+00:00","open":26.61,"high":26.61,"low":26.61,"close":26.61,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.61},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:43:00+00:00","open":26.59,"high":26.59,"low":26.59,"close":26.59,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.59},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:44:00+00:00","open":26.6,"high":26.6,"low":26.6,"close":26.6,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.6},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:45:00+00:00","open":26.6,"high":26.6,"low":26.54,"close":26.56,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":26.56875},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:46:00+00:00","open":26.55,"high":26.55,"low":26.55,"close":26.55,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.55},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:47:00+00:00","open":26.56,"high":26.56,"low":26.56,"close":26.56,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.56},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:48:00+00:00","open":26.57,"high":26.57,"low":26.57,"close":26.57,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.57},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:49:00+00:00","open":26.58,"high":26.58,"low":26.58,"close":26.58,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.58},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:50:00+00:00","open":26.6,"high":26.61,"low":26.595,"close":26.61,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":26.6},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:51:00+00:00","open":26.62,"high":26.62,"low":26.615,"close":26.615,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.618333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:52:00+00:00","open":26.615,"high":26.615,"low":26.615,"close":26.615,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.615},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:54:00+00:00","open":26.61,"high":26.61,"low":26.57,"close":26.57,"volume":1381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":26.596604},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:55:00+00:00","open":26.56,"high":26.56,"low":26.55,"close":26.55,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.5525},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:56:00+00:00","open":26.53,"high":26.53,"low":26.53,"close":26.53,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.53},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:57:00+00:00","open":26.54,"high":26.54,"low":26.54,"close":26.54,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.54},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:58:00+00:00","open":26.58,"high":26.59,"low":26.56,"close":26.59,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.574167},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":26.615,"high":26.66,"low":26.61,"close":26.61,"volume":3223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":26.636239},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T13:30:00+00:00","open":27.01,"high":27.06,"low":27,"close":27.06,"volume":366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.023333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T13:37:00+00:00","open":27.025,"high":27.025,"low":27,"close":27,"volume":475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.01625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T13:38:00+00:00","open":27.05,"high":27.05,"low":27.05,"close":27.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T13:43:00+00:00","open":27.025,"high":27.025,"low":27.025,"close":27.025,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.025},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T13:47:00+00:00","open":27.02,"high":27.02,"low":27.02,"close":27.02,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T13:49:00+00:00","open":27.065,"high":27.09,"low":27.065,"close":27.09,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.07375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T13:51:00+00:00","open":27.06,"high":27.06,"low":27.06,"close":27.06,"volume":255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T13:52:00+00:00","open":27.04,"high":27.04,"low":27.04,"close":27.04,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T13:54:00+00:00","open":26.96,"high":26.96,"low":26.96,"close":26.96,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.96},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T13:55:00+00:00","open":26.99,"high":26.99,"low":26.99,"close":26.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.99},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:03:00+00:00","open":26.99,"high":27.02,"low":26.99,"close":27.02,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:05:00+00:00","open":27.035,"high":27.035,"low":27.03,"close":27.03,"volume":2626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":27.031606},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:06:00+00:00","open":27.03,"high":27.03,"low":27.03,"close":27.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:07:00+00:00","open":26.985,"high":26.985,"low":26.985,"close":26.985,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.985},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:10:00+00:00","open":26.98,"high":26.985,"low":26.98,"close":26.985,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.98125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:14:00+00:00","open":26.95,"high":26.955,"low":26.95,"close":26.95,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.951667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:15:00+00:00","open":26.97,"high":26.97,"low":26.965,"close":26.965,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.9675},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:17:00+00:00","open":26.96,"high":26.96,"low":26.96,"close":26.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.96},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:18:00+00:00","open":26.94,"high":26.94,"low":26.94,"close":26.94,"volume":329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":26.94},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:20:00+00:00","open":26.95,"high":26.95,"low":26.95,"close":26.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.95},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:26:00+00:00","open":26.985,"high":26.985,"low":26.985,"close":26.985,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.985},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:27:00+00:00","open":27.03,"high":27.03,"low":27.03,"close":27.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:28:00+00:00","open":27.06,"high":27.06,"low":27.06,"close":27.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:29:00+00:00","open":27.04,"high":27.04,"low":27.04,"close":27.04,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:32:00+00:00","open":27.01,"high":27.02,"low":27,"close":27,"volume":3443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":27.012188},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:33:00+00:00","open":26.99,"high":26.99,"low":26.99,"close":26.99,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.99},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:35:00+00:00","open":26.96,"high":26.96,"low":26.96,"close":26.96,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.96},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:36:00+00:00","open":26.95,"high":26.95,"low":26.95,"close":26.95,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.95},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:40:00+00:00","open":26.96,"high":26.96,"low":26.96,"close":26.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.96},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:42:00+00:00","open":26.97,"high":26.97,"low":26.97,"close":26.97,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.97},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:45:00+00:00","open":26.97,"high":26.97,"low":26.97,"close":26.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.97},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:47:00+00:00","open":26.98,"high":26.98,"low":26.98,"close":26.98,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.98},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:48:00+00:00","open":26.97,"high":26.97,"low":26.97,"close":26.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.97},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:49:00+00:00","open":26.98,"high":27.01,"low":26.98,"close":27.01,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":27.002},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:50:00+00:00","open":27.01,"high":27.01,"low":27.01,"close":27.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.01},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:51:00+00:00","open":27.01,"high":27.01,"low":27.01,"close":27.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.01},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:54:00+00:00","open":27,"high":27,"low":27,"close":27,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:55:00+00:00","open":27.01,"high":27.01,"low":27.01,"close":27.01,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.01},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T14:59:00+00:00","open":27.04,"high":27.05,"low":27.04,"close":27.05,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.045},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:01:00+00:00","open":27.05,"high":27.05,"low":27.05,"close":27.05,"volume":333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:04:00+00:00","open":27.06,"high":27.07,"low":27.06,"close":27.07,"volume":482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":27.065},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:13:00+00:00","open":27.055,"high":27.055,"low":27.055,"close":27.055,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.055},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:14:00+00:00","open":27.05,"high":27.05,"low":27.05,"close":27.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:15:00+00:00","open":27.09,"high":27.09,"low":27.09,"close":27.09,"volume":606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":27.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:21:00+00:00","open":27.05,"high":27.05,"low":27.05,"close":27.05,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:28:00+00:00","open":27.045,"high":27.065,"low":27.045,"close":27.065,"volume":268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.055},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:29:00+00:00","open":27.03,"high":27.03,"low":27.03,"close":27.03,"volume":131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:30:00+00:00","open":27.03,"high":27.03,"low":27.03,"close":27.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:33:00+00:00","open":27.045,"high":27.045,"low":27.045,"close":27.045,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.045},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:37:00+00:00","open":27.06,"high":27.09,"low":27.06,"close":27.09,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.075},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:38:00+00:00","open":27.1,"high":27.1,"low":27.095,"close":27.095,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":27.099375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:41:00+00:00","open":27.11,"high":27.11,"low":27.11,"close":27.11,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.11},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:42:00+00:00","open":27.1,"high":27.1,"low":27.1,"close":27.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:44:00+00:00","open":27.08,"high":27.08,"low":27.08,"close":27.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:45:00+00:00","open":27.09,"high":27.09,"low":27.09,"close":27.09,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:46:00+00:00","open":27.09,"high":27.09,"low":27.09,"close":27.09,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:48:00+00:00","open":27.08,"high":27.08,"low":27.08,"close":27.08,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:50:00+00:00","open":27.06,"high":27.06,"low":27.06,"close":27.06,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:51:00+00:00","open":27.05,"high":27.05,"low":27.05,"close":27.05,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:55:00+00:00","open":27.04,"high":27.04,"low":27.04,"close":27.04,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:56:00+00:00","open":27.05,"high":27.05,"low":27.05,"close":27.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T15:58:00+00:00","open":27.055,"high":27.055,"low":27.055,"close":27.055,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.055},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:00:00+00:00","open":27.055,"high":27.055,"low":27.05,"close":27.05,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.05125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:08:00+00:00","open":27.065,"high":27.065,"low":27.065,"close":27.065,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.065},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:09:00+00:00","open":27.085,"high":27.085,"low":27.085,"close":27.085,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.085},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:10:00+00:00","open":27.07,"high":27.07,"low":27.07,"close":27.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:12:00+00:00","open":27.04,"high":27.05,"low":27.04,"close":27.05,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.0425},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:14:00+00:00","open":27.05,"high":27.05,"low":27.05,"close":27.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:15:00+00:00","open":27.04,"high":27.04,"low":27.04,"close":27.04,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:16:00+00:00","open":27.045,"high":27.045,"low":27.045,"close":27.045,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.045},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:19:00+00:00","open":27.03,"high":27.03,"low":27.03,"close":27.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:21:00+00:00","open":27.05,"high":27.07,"low":27.05,"close":27.055,"volume":2850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":27.061264},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:22:00+00:00","open":27.065,"high":27.065,"low":27.065,"close":27.065,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.065},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:23:00+00:00","open":27.06,"high":27.06,"low":27.06,"close":27.06,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:24:00+00:00","open":27.07,"high":27.07,"low":27.07,"close":27.07,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:25:00+00:00","open":27.08,"high":27.08,"low":27.08,"close":27.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:28:00+00:00","open":27.05,"high":27.05,"low":27.05,"close":27.05,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:29:00+00:00","open":27.07,"high":27.07,"low":27.07,"close":27.07,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:30:00+00:00","open":27.055,"high":27.055,"low":27.055,"close":27.055,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.055},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:38:00+00:00","open":27.055,"high":27.055,"low":27.055,"close":27.055,"volume":288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.055},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:42:00+00:00","open":27.06,"high":27.06,"low":27.06,"close":27.06,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:43:00+00:00","open":27.065,"high":27.065,"low":27.065,"close":27.065,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.065},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:45:00+00:00","open":27.065,"high":27.065,"low":27.065,"close":27.065,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.065},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:47:00+00:00","open":27.065,"high":27.065,"low":27.065,"close":27.065,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.065},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:51:00+00:00","open":27.06,"high":27.06,"low":27.06,"close":27.06,"volume":367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:54:00+00:00","open":27.04,"high":27.05,"low":27.02,"close":27.05,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":27.032647},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:55:00+00:00","open":27.05,"high":27.05,"low":27.05,"close":27.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T16:56:00+00:00","open":27.05,"high":27.05,"low":27.05,"close":27.05,"volume":249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T17:03:00+00:00","open":27.06,"high":27.06,"low":27.06,"close":27.06,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T17:07:00+00:00","open":27.06,"high":27.06,"low":27.06,"close":27.06,"volume":840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":27.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T17:09:00+00:00","open":27.07,"high":27.07,"low":27.065,"close":27.065,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.069167},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T17:14:00+00:00","open":27.06,"high":27.06,"low":27.06,"close":27.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T17:16:00+00:00","open":27.06,"high":27.06,"low":27.06,"close":27.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T17:17:00+00:00","open":27.05,"high":27.05,"low":27.05,"close":27.05,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T17:20:00+00:00","open":27.05,"high":27.05,"low":27.05,"close":27.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T17:22:00+00:00","open":27.045,"high":27.045,"low":27.045,"close":27.045,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.045},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T17:33:00+00:00","open":27.04,"high":27.04,"low":27.04,"close":27.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T17:41:00+00:00","open":27.03,"high":27.03,"low":27.03,"close":27.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T17:49:00+00:00","open":27.04,"high":27.04,"low":27.04,"close":27.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T17:50:00+00:00","open":27.04,"high":27.04,"low":27.04,"close":27.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T17:51:00+00:00","open":27.03,"high":27.03,"low":27.03,"close":27.03,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T17:52:00+00:00","open":26.97,"high":26.97,"low":26.97,"close":26.97,"volume":768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.97},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T17:53:00+00:00","open":26.975,"high":26.975,"low":26.975,"close":26.975,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.975},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T17:54:00+00:00","open":26.97,"high":26.97,"low":26.97,"close":26.97,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.97},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T17:59:00+00:00","open":26.97,"high":26.97,"low":26.97,"close":26.97,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.97},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T18:05:00+00:00","open":26.97,"high":26.97,"low":26.94,"close":26.94,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":26.952857},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T18:06:00+00:00","open":26.95,"high":26.95,"low":26.95,"close":26.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.95},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T18:07:00+00:00","open":26.94,"high":26.94,"low":26.94,"close":26.94,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.94},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T18:10:00+00:00","open":26.96,"high":26.96,"low":26.96,"close":26.96,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.96},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T18:14:00+00:00","open":26.955,"high":26.955,"low":26.95,"close":26.95,"volume":568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.951761},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T18:21:00+00:00","open":26.965,"high":26.97,"low":26.965,"close":26.97,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.9675},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T18:22:00+00:00","open":26.97,"high":26.97,"low":26.97,"close":26.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.97},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T18:25:00+00:00","open":26.92,"high":26.92,"low":26.915,"close":26.915,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.918333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T18:38:00+00:00","open":26.9,"high":26.9,"low":26.9,"close":26.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.9},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T18:40:00+00:00","open":26.91,"high":26.935,"low":26.905,"close":26.935,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.919},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T18:41:00+00:00","open":26.96,"high":26.96,"low":26.96,"close":26.96,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.96},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T18:51:00+00:00","open":26.95,"high":26.95,"low":26.93,"close":26.94,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":26.937778},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T18:52:00+00:00","open":26.965,"high":26.965,"low":26.965,"close":26.965,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.965},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T18:55:00+00:00","open":26.97,"high":26.97,"low":26.97,"close":26.97,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.97},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T18:57:00+00:00","open":26.97,"high":26.97,"low":26.97,"close":26.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.97},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T18:58:00+00:00","open":26.98,"high":26.98,"low":26.98,"close":26.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.98},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:02:00+00:00","open":26.97,"high":26.975,"low":26.97,"close":26.975,"volume":768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":26.971497},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:09:00+00:00","open":26.95,"high":26.95,"low":26.95,"close":26.95,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.95},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:11:00+00:00","open":26.965,"high":26.965,"low":26.965,"close":26.965,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.965},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:14:00+00:00","open":26.98,"high":26.98,"low":26.98,"close":26.98,"volume":193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.98},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:16:00+00:00","open":26.975,"high":26.975,"low":26.975,"close":26.975,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.975},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:17:00+00:00","open":26.975,"high":26.98,"low":26.975,"close":26.98,"volume":824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.97625},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:20:00+00:00","open":27.01,"high":27.04,"low":27.01,"close":27.04,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.021},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:23:00+00:00","open":27.04,"high":27.04,"low":27.04,"close":27.04,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:24:00+00:00","open":27.04,"high":27.04,"low":27.04,"close":27.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:32:00+00:00","open":27.05,"high":27.05,"low":27.045,"close":27.045,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.04875},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:35:00+00:00","open":27.025,"high":27.025,"low":27.02,"close":27.02,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":27.0215},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:37:00+00:00","open":27.035,"high":27.035,"low":27.035,"close":27.035,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.035},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:38:00+00:00","open":27.04,"high":27.04,"low":27.035,"close":27.04,"volume":1510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":27.036333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:41:00+00:00","open":27.02,"high":27.025,"low":27.02,"close":27.025,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.021667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:44:00+00:00","open":27.03,"high":27.03,"low":27.03,"close":27.03,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:47:00+00:00","open":27.055,"high":27.055,"low":27.05,"close":27.05,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.051667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:48:00+00:00","open":27.03,"high":27.03,"low":27.03,"close":27.03,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:51:00+00:00","open":27.025,"high":27.025,"low":27.025,"close":27.025,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.025},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:52:00+00:00","open":27.025,"high":27.03,"low":27.02,"close":27.02,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":27.024},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:54:00+00:00","open":27.04,"high":27.04,"low":27.03,"close":27.03,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.037143},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:56:00+00:00","open":27.03,"high":27.035,"low":27.03,"close":27.035,"volume":1428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":27.030417},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:57:00+00:00","open":27.02,"high":27.02,"low":27.02,"close":27.02,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:58:00+00:00","open":27.03,"high":27.03,"low":27.02,"close":27.02,"volume":566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":27.025},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":27.035,"high":27.05,"low":27.01,"close":27.02,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":27.027728},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T12:37:00+00:00","open":27,"high":27,"low":27,"close":27,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T13:34:00+00:00","open":27.115,"high":27.115,"low":27.115,"close":27.115,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.115},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T13:38:00+00:00","open":27.09,"high":27.09,"low":27.09,"close":27.09,"volume":879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":27.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T13:40:00+00:00","open":27.12,"high":27.12,"low":27.12,"close":27.12,"volume":689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":27.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T13:41:00+00:00","open":27.09,"high":27.1,"low":27.09,"close":27.1,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.0925},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T13:43:00+00:00","open":27.055,"high":27.055,"low":27.04,"close":27.04,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.0475},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T13:45:00+00:00","open":26.985,"high":26.985,"low":26.985,"close":26.985,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.985},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T13:46:00+00:00","open":26.975,"high":26.975,"low":26.97,"close":26.97,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.9725},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T13:47:00+00:00","open":27.01,"high":27.01,"low":27.01,"close":27.01,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.01},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T13:48:00+00:00","open":26.99,"high":26.99,"low":26.98,"close":26.98,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.986667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T13:51:00+00:00","open":26.97,"high":26.975,"low":26.97,"close":26.975,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.97375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T13:53:00+00:00","open":26.95,"high":26.95,"low":26.95,"close":26.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.95},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T13:54:00+00:00","open":27.02,"high":27.02,"low":27.02,"close":27.02,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T13:55:00+00:00","open":27.03,"high":27.04,"low":27.03,"close":27.04,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.035},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T13:56:00+00:00","open":27.04,"high":27.04,"low":27.04,"close":27.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T13:57:00+00:00","open":27.11,"high":27.11,"low":27.11,"close":27.11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.11},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T13:58:00+00:00","open":27.095,"high":27.095,"low":27.095,"close":27.095,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.095},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T13:59:00+00:00","open":27.1,"high":27.1,"low":27.1,"close":27.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:00:00+00:00","open":27.08,"high":27.08,"low":27.08,"close":27.08,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:01:00+00:00","open":27.11,"high":27.15,"low":27.11,"close":27.15,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.142},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":27.07,"high":27.07,"low":27.07,"close":27.07,"volume":522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":27.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:03:00+00:00","open":27.065,"high":27.065,"low":27.065,"close":27.065,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.065},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:06:00+00:00","open":27.01,"high":27.01,"low":27.01,"close":27.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.01},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:07:00+00:00","open":26.96,"high":26.96,"low":26.96,"close":26.96,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.96},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:08:00+00:00","open":26.97,"high":26.98,"low":26.97,"close":26.98,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.973333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:10:00+00:00","open":26.99,"high":26.99,"low":26.99,"close":26.99,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.99},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:12:00+00:00","open":27,"high":27,"low":27,"close":27,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:13:00+00:00","open":27.005,"high":27.005,"low":26.98,"close":27,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":26.993},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:14:00+00:00","open":27.01,"high":27.01,"low":26.995,"close":26.995,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":27.007857},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:19:00+00:00","open":26.99,"high":26.99,"low":26.99,"close":26.99,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.99},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:20:00+00:00","open":26.98,"high":26.99,"low":26.98,"close":26.99,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":26.983333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:21:00+00:00","open":26.995,"high":26.995,"low":26.995,"close":26.995,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.995},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:22:00+00:00","open":27.04,"high":27.04,"low":27.04,"close":27.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:23:00+00:00","open":27.03,"high":27.03,"low":27,"close":27,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:24:00+00:00","open":27.01,"high":27.01,"low":27.005,"close":27.01,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.00875},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:25:00+00:00","open":27.005,"high":27.005,"low":27.005,"close":27.005,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.005},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:28:00+00:00","open":27.01,"high":27.01,"low":27.01,"close":27.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.01},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:29:00+00:00","open":27.01,"high":27.01,"low":26.99,"close":26.99,"volume":608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":27.006667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:32:00+00:00","open":27.05,"high":27.05,"low":27.05,"close":27.05,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:34:00+00:00","open":27.04,"high":27.04,"low":27.04,"close":27.04,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:35:00+00:00","open":27.01,"high":27.01,"low":27,"close":27,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.004},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:38:00+00:00","open":27.02,"high":27.02,"low":27.02,"close":27.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:43:00+00:00","open":27.01,"high":27.01,"low":27.01,"close":27.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.01},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:45:00+00:00","open":27.03,"high":27.03,"low":27.03,"close":27.03,"volume":249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.03},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:47:00+00:00","open":27.08,"high":27.08,"low":27.08,"close":27.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:50:00+00:00","open":27.095,"high":27.095,"low":27.095,"close":27.095,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.095},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:51:00+00:00","open":27.095,"high":27.095,"low":27.08,"close":27.08,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.0875},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:53:00+00:00","open":27.08,"high":27.08,"low":27.08,"close":27.08,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":27.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:54:00+00:00","open":27.09,"high":27.09,"low":27.09,"close":27.09,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T14:56:00+00:00","open":27.09,"high":27.09,"low":27.09,"close":27.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:07:00+00:00","open":27.06,"high":27.06,"low":27.06,"close":27.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:08:00+00:00","open":27.06,"high":27.06,"low":27.06,"close":27.06,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:13:00+00:00","open":27.04,"high":27.04,"low":27.04,"close":27.04,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:15:00+00:00","open":27.02,"high":27.02,"low":27.02,"close":27.02,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:18:00+00:00","open":27.02,"high":27.02,"low":27.02,"close":27.02,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:20:00+00:00","open":27.01,"high":27.01,"low":27.01,"close":27.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.01},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:21:00+00:00","open":27.01,"high":27.01,"low":27.01,"close":27.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.01},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:25:00+00:00","open":27.04,"high":27.04,"low":27.02,"close":27.02,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.028},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:27:00+00:00","open":27.02,"high":27.03,"low":27.02,"close":27.03,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.025},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:28:00+00:00","open":27.06,"high":27.06,"low":27.06,"close":27.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:29:00+00:00","open":27.08,"high":27.1,"low":27.08,"close":27.085,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":27.091429},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":27.095,"high":27.095,"low":27.09,"close":27.09,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.0925},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:36:00+00:00","open":27.12,"high":27.12,"low":27.12,"close":27.12,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:37:00+00:00","open":27.12,"high":27.12,"low":27.12,"close":27.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:41:00+00:00","open":27.125,"high":27.125,"low":27.125,"close":27.125,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:44:00+00:00","open":27.11,"high":27.11,"low":27.11,"close":27.11,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.11},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:50:00+00:00","open":27.17,"high":27.17,"low":27.16,"close":27.16,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":27.166667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T15:59:00+00:00","open":27.17,"high":27.17,"low":27.17,"close":27.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.17},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:00:00+00:00","open":27.15,"high":27.15,"low":27.15,"close":27.15,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.15},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:01:00+00:00","open":27.16,"high":27.175,"low":27.16,"close":27.17,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":27.169167},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:02:00+00:00","open":27.175,"high":27.175,"low":27.175,"close":27.175,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.175},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:03:00+00:00","open":27.17,"high":27.17,"low":27.17,"close":27.17,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.17},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:04:00+00:00","open":27.165,"high":27.17,"low":27.165,"close":27.17,"volume":247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.1675},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:06:00+00:00","open":27.16,"high":27.16,"low":27.16,"close":27.16,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.16},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:09:00+00:00","open":27.175,"high":27.175,"low":27.175,"close":27.175,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.175},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:11:00+00:00","open":27.18,"high":27.18,"low":27.18,"close":27.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:14:00+00:00","open":27.18,"high":27.18,"low":27.18,"close":27.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:15:00+00:00","open":27.2,"high":27.2,"low":27.2,"close":27.2,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":27.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:18:00+00:00","open":27.2,"high":27.2,"low":27.2,"close":27.2,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:20:00+00:00","open":27.205,"high":27.205,"low":27.205,"close":27.205,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.205},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:23:00+00:00","open":27.19,"high":27.19,"low":27.19,"close":27.19,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.19},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:27:00+00:00","open":27.2,"high":27.2,"low":27.2,"close":27.2,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:30:00+00:00","open":27.205,"high":27.205,"low":27.205,"close":27.205,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.205},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:35:00+00:00","open":27.21,"high":27.21,"low":27.21,"close":27.21,"volume":294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.21},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:50:00+00:00","open":27.205,"high":27.205,"low":27.205,"close":27.205,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.205},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T16:54:00+00:00","open":27.205,"high":27.205,"low":27.205,"close":27.205,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.205},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:02:00+00:00","open":27.18,"high":27.18,"low":27.18,"close":27.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.18},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:03:00+00:00","open":27.17,"high":27.17,"low":27.17,"close":27.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.17},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:08:00+00:00","open":27.175,"high":27.175,"low":27.175,"close":27.175,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.175},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:11:00+00:00","open":27.2,"high":27.2,"low":27.2,"close":27.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.2},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:13:00+00:00","open":27.22,"high":27.22,"low":27.22,"close":27.22,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.22},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:15:00+00:00","open":27.185,"high":27.185,"low":27.185,"close":27.185,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.185},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:16:00+00:00","open":27.185,"high":27.185,"low":27.14,"close":27.165,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":27.163333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:17:00+00:00","open":27.165,"high":27.165,"low":27.165,"close":27.165,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.165},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:18:00+00:00","open":27.175,"high":27.175,"low":27.16,"close":27.165,"volume":590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":27.168},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:19:00+00:00","open":27.15,"high":27.165,"low":27.15,"close":27.165,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":27.155714},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:20:00+00:00","open":27.155,"high":27.155,"low":27.135,"close":27.135,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":27.144},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:21:00+00:00","open":27.12,"high":27.12,"low":27.12,"close":27.12,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:23:00+00:00","open":27.08,"high":27.08,"low":27.08,"close":27.08,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:24:00+00:00","open":27.04,"high":27.04,"low":27.035,"close":27.035,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.038333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:25:00+00:00","open":27.02,"high":27.02,"low":27.02,"close":27.02,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:27:00+00:00","open":27.04,"high":27.04,"low":27.04,"close":27.04,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:30:00+00:00","open":27.01,"high":27.01,"low":27.01,"close":27.01,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.01},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:31:00+00:00","open":27,"high":27,"low":27,"close":27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:32:00+00:00","open":27.01,"high":27.01,"low":27.01,"close":27.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.01},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:37:00+00:00","open":26.99,"high":26.99,"low":26.99,"close":26.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.99},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:43:00+00:00","open":27.02,"high":27.02,"low":27.01,"close":27.01,"volume":1021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":27.014188},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T17:49:00+00:00","open":26.965,"high":26.97,"low":26.955,"close":26.955,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":26.962},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:03:00+00:00","open":26.96,"high":26.96,"low":26.96,"close":26.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.96},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:04:00+00:00","open":26.96,"high":26.96,"low":26.96,"close":26.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.96},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:06:00+00:00","open":26.97,"high":26.97,"low":26.97,"close":26.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":26.97},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:09:00+00:00","open":27.02,"high":27.02,"low":27.02,"close":27.02,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:13:00+00:00","open":27.04,"high":27.04,"low":27.04,"close":27.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.04},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:15:00+00:00","open":27.05,"high":27.05,"low":27.05,"close":27.05,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:16:00+00:00","open":27.05,"high":27.05,"low":27.05,"close":27.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:18:00+00:00","open":27.05,"high":27.05,"low":27.05,"close":27.05,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:19:00+00:00","open":27.05,"high":27.05,"low":27.05,"close":27.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.05},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:20:00+00:00","open":27.075,"high":27.08,"low":27.075,"close":27.08,"volume":806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":27.079375},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:26:00+00:00","open":27.1,"high":27.1,"low":27.095,"close":27.095,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.0975},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:36:00+00:00","open":27.12,"high":27.12,"low":27.12,"close":27.12,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.12},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:39:00+00:00","open":27.09,"high":27.09,"low":27.06,"close":27.06,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":27.073571},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:40:00+00:00","open":27.09,"high":27.1,"low":27.09,"close":27.1,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":27.096},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:43:00+00:00","open":27.1,"high":27.1,"low":27.1,"close":27.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:46:00+00:00","open":27.085,"high":27.085,"low":27.085,"close":27.085,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.085},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:54:00+00:00","open":27.095,"high":27.095,"low":27.095,"close":27.095,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.095},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:58:00+00:00","open":27.08,"high":27.08,"low":27.08,"close":27.08,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T18:59:00+00:00","open":27.075,"high":27.075,"low":27.075,"close":27.075,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.075},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:04:00+00:00","open":27.08,"high":27.08,"low":27.08,"close":27.08,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:05:00+00:00","open":27.085,"high":27.085,"low":27.085,"close":27.085,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.085},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:06:00+00:00","open":27.08,"high":27.08,"low":27.08,"close":27.08,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":27.08},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:08:00+00:00","open":27.075,"high":27.075,"low":27.075,"close":27.075,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.075},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:11:00+00:00","open":27.07,"high":27.07,"low":27.07,"close":27.07,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:15:00+00:00","open":27.09,"high":27.09,"low":27.09,"close":27.09,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.09},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:19:00+00:00","open":27.11,"high":27.12,"low":27.11,"close":27.12,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.114},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:20:00+00:00","open":27.13,"high":27.13,"low":27.13,"close":27.13,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.13},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:23:00+00:00","open":27.13,"high":27.13,"low":27.13,"close":27.13,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.13},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:32:00+00:00","open":27.115,"high":27.115,"low":27.115,"close":27.115,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.115},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:33:00+00:00","open":27.1,"high":27.1,"low":27.1,"close":27.1,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.1},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:34:00+00:00","open":27.08,"high":27.08,"low":27.07,"close":27.07,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.073333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:42:00+00:00","open":27.07,"high":27.07,"low":27.07,"close":27.07,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.07},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:44:00+00:00","open":27.06,"high":27.06,"low":27.06,"close":27.06,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":27.06},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:46:00+00:00","open":27.03,"high":27.03,"low":27.025,"close":27.03,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":27.029667},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:47:00+00:00","open":27,"high":27,"low":26.995,"close":26.995,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":26.9975},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:49:00+00:00","open":27.03,"high":27.045,"low":27.03,"close":27.04,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.038571},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:50:00+00:00","open":27.05,"high":27.06,"low":27.04,"close":27.04,"volume":870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.0525},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:52:00+00:00","open":27.035,"high":27.035,"low":27.035,"close":27.035,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":27.035},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:53:00+00:00","open":27.025,"high":27.025,"low":27.015,"close":27.02,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.02},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:54:00+00:00","open":27.055,"high":27.055,"low":27.055,"close":27.055,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.055},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:55:00+00:00","open":27.05,"high":27.05,"low":27.025,"close":27.05,"volume":1227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":27.039583},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:56:00+00:00","open":27.05,"high":27.055,"low":27.05,"close":27.05,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":27.05125},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:58:00+00:00","open":27.055,"high":27.055,"low":27.04,"close":27.04,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":27.043333},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":27.04,"high":27.04,"low":26.97,"close":26.97,"volume":1238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":26.981309},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":11.065,"high":11.065,"low":11.065,"close":11.065,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.065},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T13:32:00+00:00","open":11.075,"high":11.075,"low":11.075,"close":11.075,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.075},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T13:36:00+00:00","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.06},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T13:37:00+00:00","open":11.045,"high":11.045,"low":11.02,"close":11.02,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.028333},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T13:42:00+00:00","open":10.99,"high":10.99,"low":10.99,"close":10.99,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.99},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T13:44:00+00:00","open":11.02,"high":11.02,"low":11.02,"close":11.02,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T13:48:00+00:00","open":11.11,"high":11.11,"low":11.11,"close":11.11,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T13:58:00+00:00","open":11.01,"high":11.01,"low":11.01,"close":11.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T14:02:00+00:00","open":11,"high":11.01,"low":11,"close":11.01,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.005},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T14:03:00+00:00","open":11,"high":11,"low":11,"close":11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T14:08:00+00:00","open":11.015,"high":11.015,"low":11.015,"close":11.015,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.015},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T14:13:00+00:00","open":11.005,"high":11.005,"low":11,"close":11,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.0025},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T14:14:00+00:00","open":11.005,"high":11.01,"low":11.005,"close":11.01,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.00875},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T14:16:00+00:00","open":11.005,"high":11.005,"low":11.005,"close":11.005,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.005},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T14:20:00+00:00","open":10.995,"high":10.995,"low":10.995,"close":10.995,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.995},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T14:25:00+00:00","open":11.015,"high":11.015,"low":11.015,"close":11.015,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.015},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T14:26:00+00:00","open":11.015,"high":11.015,"low":11.015,"close":11.015,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.015},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T14:29:00+00:00","open":10.96,"high":10.96,"low":10.96,"close":10.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.96},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T14:30:00+00:00","open":10.96,"high":10.96,"low":10.96,"close":10.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.96},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T14:31:00+00:00","open":10.97,"high":10.97,"low":10.97,"close":10.97,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.97},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T14:39:00+00:00","open":10.95,"high":10.95,"low":10.95,"close":10.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T15:05:00+00:00","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.06},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T15:11:00+00:00","open":11.04,"high":11.04,"low":11.04,"close":11.04,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T15:19:00+00:00","open":11.01,"high":11.02,"low":11.01,"close":11.02,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.015},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T15:29:00+00:00","open":10.98,"high":10.98,"low":10.98,"close":10.98,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T15:35:00+00:00","open":10.94,"high":10.94,"low":10.94,"close":10.94,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.94},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T15:41:00+00:00","open":10.98,"high":10.98,"low":10.98,"close":10.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T15:42:00+00:00","open":10.98,"high":10.98,"low":10.98,"close":10.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T15:46:00+00:00","open":10.975,"high":10.975,"low":10.975,"close":10.975,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.975},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T15:50:00+00:00","open":10.98,"high":10.98,"low":10.98,"close":10.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T15:55:00+00:00","open":10.96,"high":10.96,"low":10.96,"close":10.96,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.96},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T16:00:00+00:00","open":10.96,"high":10.96,"low":10.96,"close":10.96,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.96},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T16:04:00+00:00","open":10.985,"high":10.985,"low":10.985,"close":10.985,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.985},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T16:05:00+00:00","open":10.97,"high":10.97,"low":10.97,"close":10.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.97},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T16:25:00+00:00","open":11.02,"high":11.02,"low":11.02,"close":11.02,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T16:31:00+00:00","open":10.99,"high":10.99,"low":10.99,"close":10.99,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.99},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T16:38:00+00:00","open":11,"high":11,"low":11,"close":11,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T16:55:00+00:00","open":10.95,"high":10.95,"low":10.95,"close":10.95,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T17:01:00+00:00","open":10.97,"high":10.97,"low":10.97,"close":10.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.97},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T17:09:00+00:00","open":11,"high":11,"low":11,"close":11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T17:30:00+00:00","open":10.94,"high":10.94,"low":10.94,"close":10.94,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.94},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T17:31:00+00:00","open":10.94,"high":10.94,"low":10.94,"close":10.94,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.94},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T17:32:00+00:00","open":10.95,"high":10.95,"low":10.95,"close":10.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T17:36:00+00:00","open":10.95,"high":10.95,"low":10.95,"close":10.95,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T17:37:00+00:00","open":10.95,"high":10.95,"low":10.95,"close":10.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T17:40:00+00:00","open":10.95,"high":10.95,"low":10.95,"close":10.95,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T17:49:00+00:00","open":10.94,"high":10.94,"low":10.94,"close":10.94,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.94},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T18:00:00+00:00","open":10.93,"high":10.93,"low":10.93,"close":10.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T18:02:00+00:00","open":10.92,"high":10.92,"low":10.92,"close":10.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T18:04:00+00:00","open":10.93,"high":10.93,"low":10.93,"close":10.93,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T18:09:00+00:00","open":10.94,"high":10.94,"low":10.94,"close":10.94,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":10.94},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T18:20:00+00:00","open":10.92,"high":10.92,"low":10.92,"close":10.92,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T18:21:00+00:00","open":10.92,"high":10.92,"low":10.92,"close":10.92,"volume":257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T18:24:00+00:00","open":10.93,"high":10.93,"low":10.93,"close":10.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T18:27:00+00:00","open":10.94,"high":10.94,"low":10.94,"close":10.94,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.94},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T18:36:00+00:00","open":10.93,"high":10.93,"low":10.93,"close":10.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T18:40:00+00:00","open":10.94,"high":10.95,"low":10.94,"close":10.95,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":10.945305},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T18:51:00+00:00","open":10.92,"high":10.92,"low":10.92,"close":10.92,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T18:55:00+00:00","open":10.91,"high":10.91,"low":10.91,"close":10.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.91},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:01:00+00:00","open":10.91,"high":10.91,"low":10.9,"close":10.9,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":10.903145},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:04:00+00:00","open":10.9,"high":10.9,"low":10.9,"close":10.9,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:06:00+00:00","open":10.905,"high":10.905,"low":10.905,"close":10.905,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.905},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:09:00+00:00","open":10.88,"high":10.88,"low":10.875,"close":10.875,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.8775},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:17:00+00:00","open":10.855,"high":10.855,"low":10.855,"close":10.855,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.855},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:30:00+00:00","open":10.86,"high":10.86,"low":10.86,"close":10.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.86},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:36:00+00:00","open":10.84,"high":10.84,"low":10.84,"close":10.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.84},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:38:00+00:00","open":10.86,"high":10.86,"low":10.86,"close":10.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.86},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:42:00+00:00","open":10.85,"high":10.85,"low":10.85,"close":10.85,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.85},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:45:00+00:00","open":10.84,"high":10.84,"low":10.84,"close":10.84,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.84},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:46:00+00:00","open":10.84,"high":10.84,"low":10.83,"close":10.83,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":10.837619},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:47:00+00:00","open":10.83,"high":10.83,"low":10.83,"close":10.83,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":10.83},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:50:00+00:00","open":10.82,"high":10.82,"low":10.82,"close":10.82,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":10.82},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:51:00+00:00","open":10.805,"high":10.805,"low":10.805,"close":10.805,"volume":577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.805},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:52:00+00:00","open":10.82,"high":10.82,"low":10.82,"close":10.82,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.82},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:53:00+00:00","open":10.815,"high":10.815,"low":10.815,"close":10.815,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.815},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:54:00+00:00","open":10.815,"high":10.815,"low":10.815,"close":10.815,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":10.815},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:56:00+00:00","open":10.79,"high":10.79,"low":10.79,"close":10.79,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.79},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:57:00+00:00","open":10.8,"high":10.8,"low":10.8,"close":10.8,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.8},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-18T19:58:00+00:00","open":10.795,"high":10.795,"low":10.795,"close":10.795,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.795},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T13:34:00+00:00","open":10.94,"high":10.94,"low":10.94,"close":10.94,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.94},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T13:41:00+00:00","open":11.01,"high":11.01,"low":11.01,"close":11.01,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T13:44:00+00:00","open":10.995,"high":10.995,"low":10.995,"close":10.995,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.995},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":11,"high":11,"low":11,"close":11,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T13:52:00+00:00","open":11.025,"high":11.025,"low":11.025,"close":11.025,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.025},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T13:56:00+00:00","open":11.04,"high":11.04,"low":11.04,"close":11.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T13:59:00+00:00","open":11.01,"high":11.01,"low":11.01,"close":11.01,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:02:00+00:00","open":11.005,"high":11.005,"low":11.005,"close":11.005,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.005},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:03:00+00:00","open":10.995,"high":10.995,"low":10.995,"close":10.995,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.995},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:05:00+00:00","open":10.985,"high":10.985,"low":10.985,"close":10.985,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.985},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:08:00+00:00","open":11.01,"high":11.01,"low":11.01,"close":11.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:14:00+00:00","open":11,"high":11,"low":11,"close":11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:18:00+00:00","open":11.045,"high":11.045,"low":11.045,"close":11.045,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.045},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:19:00+00:00","open":11.05,"high":11.05,"low":11.05,"close":11.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.05},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:29:00+00:00","open":10.94,"high":10.94,"low":10.94,"close":10.94,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.94},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:31:00+00:00","open":10.91,"high":10.91,"low":10.91,"close":10.91,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.91},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:33:00+00:00","open":10.93,"high":10.935,"low":10.93,"close":10.935,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":10.933462},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:36:00+00:00","open":10.935,"high":10.935,"low":10.935,"close":10.935,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":10.935},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:37:00+00:00","open":10.935,"high":10.935,"low":10.935,"close":10.935,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.935},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:38:00+00:00","open":10.94,"high":10.94,"low":10.94,"close":10.94,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.94},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:40:00+00:00","open":10.95,"high":10.95,"low":10.95,"close":10.95,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:43:00+00:00","open":10.92,"high":10.92,"low":10.92,"close":10.92,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:45:00+00:00","open":10.93,"high":10.95,"low":10.93,"close":10.95,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.94},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:47:00+00:00","open":10.93,"high":10.93,"low":10.93,"close":10.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:51:00+00:00","open":10.87,"high":10.87,"low":10.87,"close":10.87,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":10.87},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:54:00+00:00","open":10.85,"high":10.85,"low":10.85,"close":10.85,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":10.85},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:55:00+00:00","open":10.86,"high":10.875,"low":10.86,"close":10.875,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":10.8675},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:56:00+00:00","open":10.89,"high":10.89,"low":10.89,"close":10.89,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":10.89},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:58:00+00:00","open":10.9,"high":10.9,"low":10.9,"close":10.9,"volume":296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T14:59:00+00:00","open":10.93,"high":10.93,"low":10.93,"close":10.93,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:02:00+00:00","open":10.94,"high":10.94,"low":10.94,"close":10.94,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.94},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:04:00+00:00","open":10.95,"high":10.95,"low":10.95,"close":10.95,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:05:00+00:00","open":10.96,"high":10.96,"low":10.96,"close":10.96,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.96},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:06:00+00:00","open":10.96,"high":10.96,"low":10.96,"close":10.96,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.96},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:22:00+00:00","open":10.86,"high":10.86,"low":10.86,"close":10.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.86},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:23:00+00:00","open":10.855,"high":10.86,"low":10.855,"close":10.86,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":10.8575},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:26:00+00:00","open":10.85,"high":10.85,"low":10.85,"close":10.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.85},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:30:00+00:00","open":10.865,"high":10.865,"low":10.85,"close":10.85,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":10.859},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:31:00+00:00","open":10.85,"high":10.85,"low":10.85,"close":10.85,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":10.85},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:33:00+00:00","open":10.84,"high":10.84,"low":10.84,"close":10.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.84},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:34:00+00:00","open":10.83,"high":10.83,"low":10.83,"close":10.83,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.83},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:36:00+00:00","open":10.82,"high":10.82,"low":10.82,"close":10.82,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.82},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:37:00+00:00","open":10.79,"high":10.79,"low":10.79,"close":10.79,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":10.79},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:38:00+00:00","open":10.8,"high":10.8,"low":10.8,"close":10.8,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.8},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:39:00+00:00","open":10.8,"high":10.8,"low":10.8,"close":10.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.8},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:46:00+00:00","open":10.78,"high":10.78,"low":10.78,"close":10.78,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.78},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:50:00+00:00","open":10.775,"high":10.775,"low":10.775,"close":10.775,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.775},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:53:00+00:00","open":10.78,"high":10.785,"low":10.78,"close":10.785,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":10.78125},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:54:00+00:00","open":10.775,"high":10.775,"low":10.775,"close":10.775,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.775},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:57:00+00:00","open":10.76,"high":10.76,"low":10.76,"close":10.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.76},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:58:00+00:00","open":10.765,"high":10.765,"low":10.765,"close":10.765,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.765},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T15:59:00+00:00","open":10.775,"high":10.775,"low":10.775,"close":10.775,"volume":131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.775},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T16:01:00+00:00","open":10.765,"high":10.765,"low":10.765,"close":10.765,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.765},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T16:07:00+00:00","open":10.755,"high":10.755,"low":10.755,"close":10.755,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.755},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T16:14:00+00:00","open":10.76,"high":10.76,"low":10.76,"close":10.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.76},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T16:25:00+00:00","open":10.8,"high":10.8,"low":10.8,"close":10.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.8},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T16:32:00+00:00","open":10.79,"high":10.79,"low":10.79,"close":10.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.79},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T16:39:00+00:00","open":10.82,"high":10.82,"low":10.82,"close":10.82,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.82},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T16:56:00+00:00","open":10.84,"high":10.84,"low":10.84,"close":10.84,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.84},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T17:02:00+00:00","open":10.85,"high":10.85,"low":10.85,"close":10.85,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.85},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T17:05:00+00:00","open":10.84,"high":10.845,"low":10.84,"close":10.845,"volume":2200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":10.841023},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T17:17:00+00:00","open":10.81,"high":10.81,"low":10.81,"close":10.81,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.81},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T17:18:00+00:00","open":10.805,"high":10.805,"low":10.805,"close":10.805,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.805},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T17:21:00+00:00","open":10.8,"high":10.8,"low":10.8,"close":10.8,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.8},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T17:30:00+00:00","open":10.8,"high":10.8,"low":10.8,"close":10.8,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.8},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T17:34:00+00:00","open":10.795,"high":10.795,"low":10.795,"close":10.795,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.795},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T17:37:00+00:00","open":10.8,"high":10.8,"low":10.8,"close":10.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.8},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T17:46:00+00:00","open":10.84,"high":10.84,"low":10.84,"close":10.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.84},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T17:58:00+00:00","open":10.87,"high":10.87,"low":10.87,"close":10.87,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.87},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T17:59:00+00:00","open":10.86,"high":10.86,"low":10.86,"close":10.86,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.86},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T18:07:00+00:00","open":10.895,"high":10.895,"low":10.895,"close":10.895,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.895},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T18:09:00+00:00","open":10.895,"high":10.895,"low":10.895,"close":10.895,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.895},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T18:14:00+00:00","open":10.89,"high":10.89,"low":10.89,"close":10.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.89},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T18:15:00+00:00","open":10.9,"high":10.9,"low":10.9,"close":10.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.9},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T18:17:00+00:00","open":10.905,"high":10.905,"low":10.905,"close":10.905,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.905},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T18:35:00+00:00","open":10.92,"high":10.92,"low":10.92,"close":10.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T18:39:00+00:00","open":10.94,"high":10.94,"low":10.94,"close":10.94,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.94},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T18:41:00+00:00","open":10.93,"high":10.93,"low":10.93,"close":10.93,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T18:44:00+00:00","open":10.905,"high":10.905,"low":10.905,"close":10.905,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.905},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T18:45:00+00:00","open":10.91,"high":10.91,"low":10.91,"close":10.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.91},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T18:47:00+00:00","open":10.92,"high":10.92,"low":10.92,"close":10.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T18:55:00+00:00","open":10.915,"high":10.915,"low":10.915,"close":10.915,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.915},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T18:57:00+00:00","open":10.92,"high":10.92,"low":10.92,"close":10.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T18:59:00+00:00","open":10.905,"high":10.905,"low":10.905,"close":10.905,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.905},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:01:00+00:00","open":10.91,"high":10.91,"low":10.91,"close":10.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.91},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:02:00+00:00","open":10.92,"high":10.92,"low":10.92,"close":10.92,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:12:00+00:00","open":10.905,"high":10.905,"low":10.905,"close":10.905,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.905},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:17:00+00:00","open":10.905,"high":10.905,"low":10.905,"close":10.905,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.905},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:18:00+00:00","open":10.91,"high":10.91,"low":10.905,"close":10.905,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.908333},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:27:00+00:00","open":10.92,"high":10.92,"low":10.92,"close":10.92,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:30:00+00:00","open":10.945,"high":10.945,"low":10.94,"close":10.94,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.9425},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:35:00+00:00","open":10.95,"high":10.95,"low":10.95,"close":10.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.95},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:36:00+00:00","open":10.97,"high":10.97,"low":10.97,"close":10.97,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":10.97},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:39:00+00:00","open":10.98,"high":10.98,"low":10.98,"close":10.98,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":10.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:49:00+00:00","open":10.985,"high":10.985,"low":10.985,"close":10.985,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.985},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:50:00+00:00","open":10.95,"high":10.95,"low":10.935,"close":10.945,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":10.943553},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:51:00+00:00","open":10.93,"high":10.93,"low":10.93,"close":10.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.93},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:52:00+00:00","open":10.92,"high":10.92,"low":10.92,"close":10.92,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.92},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:55:00+00:00","open":10.975,"high":10.975,"low":10.955,"close":10.955,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":10.961667},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:56:00+00:00","open":10.96,"high":10.96,"low":10.96,"close":10.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.96},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:58:00+00:00","open":10.99,"high":10.995,"low":10.99,"close":10.995,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.991988},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-19T19:59:00+00:00","open":11,"high":11.005,"low":11,"close":11.005,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.003333},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T13:30:00+00:00","open":10.99,"high":11,"low":10.965,"close":10.99,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":10.98625},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T13:33:00+00:00","open":10.955,"high":10.955,"low":10.955,"close":10.955,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.955},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T13:35:00+00:00","open":11.055,"high":11.055,"low":11.055,"close":11.055,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.055},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T13:48:00+00:00","open":11.11,"high":11.11,"low":11.11,"close":11.11,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T13:52:00+00:00","open":11.095,"high":11.095,"low":11.095,"close":11.095,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.095},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T13:53:00+00:00","open":11.1,"high":11.1,"low":11.1,"close":11.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T13:56:00+00:00","open":11.085,"high":11.085,"low":11.085,"close":11.085,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.085},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T14:01:00+00:00","open":11.05,"high":11.075,"low":11.05,"close":11.075,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.06125},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T14:05:00+00:00","open":11.1,"high":11.1,"low":11.1,"close":11.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T14:09:00+00:00","open":11.13,"high":11.13,"low":11.13,"close":11.13,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.13},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T14:10:00+00:00","open":11.105,"high":11.105,"low":11.105,"close":11.105,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.105},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T14:15:00+00:00","open":11.12,"high":11.12,"low":11.12,"close":11.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T14:26:00+00:00","open":11.095,"high":11.095,"low":11.095,"close":11.095,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.095},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T14:34:00+00:00","open":11.04,"high":11.04,"low":11.04,"close":11.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T14:42:00+00:00","open":11.02,"high":11.02,"low":11.02,"close":11.02,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T14:56:00+00:00","open":11.025,"high":11.025,"low":11.025,"close":11.025,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.025},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T15:04:00+00:00","open":11.11,"high":11.11,"low":11.11,"close":11.11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T15:09:00+00:00","open":11.12,"high":11.12,"low":11.12,"close":11.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T15:11:00+00:00","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.15},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T15:14:00+00:00","open":11.17,"high":11.17,"low":11.17,"close":11.17,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.17},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T15:17:00+00:00","open":11.18,"high":11.18,"low":11.18,"close":11.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T15:22:00+00:00","open":11.19,"high":11.19,"low":11.19,"close":11.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T15:43:00+00:00","open":11.17,"high":11.17,"low":11.17,"close":11.17,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.17},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T15:48:00+00:00","open":11.165,"high":11.165,"low":11.165,"close":11.165,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.165},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T15:51:00+00:00","open":11.185,"high":11.185,"low":11.185,"close":11.185,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.185},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T15:54:00+00:00","open":11.18,"high":11.18,"low":11.18,"close":11.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T15:59:00+00:00","open":11.17,"high":11.17,"low":11.17,"close":11.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.17},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:00:00+00:00","open":11.16,"high":11.16,"low":11.16,"close":11.16,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.16},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:09:00+00:00","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.15},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:10:00+00:00","open":11.155,"high":11.155,"low":11.155,"close":11.155,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.155},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:13:00+00:00","open":11.15,"high":11.15,"low":11.145,"close":11.145,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":11.14875},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:14:00+00:00","open":11.15,"high":11.15,"low":11.145,"close":11.145,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":11.146},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:17:00+00:00","open":11.16,"high":11.16,"low":11.155,"close":11.16,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.158},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:19:00+00:00","open":11.155,"high":11.16,"low":11.155,"close":11.16,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.1575},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:22:00+00:00","open":11.16,"high":11.16,"low":11.16,"close":11.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.16},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:23:00+00:00","open":11.16,"high":11.16,"low":11.145,"close":11.145,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.155},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:26:00+00:00","open":11.14,"high":11.14,"low":11.14,"close":11.14,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.14},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:27:00+00:00","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.15},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:37:00+00:00","open":11.13,"high":11.13,"low":11.125,"close":11.13,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":11.1295},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:46:00+00:00","open":11.13,"high":11.13,"low":11.13,"close":11.13,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.13},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:47:00+00:00","open":11.14,"high":11.14,"low":11.14,"close":11.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.14},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:51:00+00:00","open":11.14,"high":11.14,"low":11.14,"close":11.14,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.14},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:52:00+00:00","open":11.14,"high":11.14,"low":11.14,"close":11.14,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.14},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:53:00+00:00","open":11.135,"high":11.135,"low":11.135,"close":11.135,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.135},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:55:00+00:00","open":11.13,"high":11.13,"low":11.13,"close":11.13,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.13},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:57:00+00:00","open":11.12,"high":11.12,"low":11.12,"close":11.12,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:58:00+00:00","open":11.12,"high":11.12,"low":11.12,"close":11.12,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T16:59:00+00:00","open":11.13,"high":11.13,"low":11.13,"close":11.13,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.13},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:01:00+00:00","open":11.14,"high":11.14,"low":11.14,"close":11.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.14},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:04:00+00:00","open":11.12,"high":11.12,"low":11.12,"close":11.12,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:06:00+00:00","open":11.12,"high":11.12,"low":11.12,"close":11.12,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:07:00+00:00","open":11.12,"high":11.12,"low":11.12,"close":11.12,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:08:00+00:00","open":11.11,"high":11.11,"low":11.11,"close":11.11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:12:00+00:00","open":11.11,"high":11.11,"low":11.11,"close":11.11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:13:00+00:00","open":11.12,"high":11.12,"low":11.12,"close":11.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:17:00+00:00","open":11.13,"high":11.13,"low":11.13,"close":11.13,"volume":393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.13},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:23:00+00:00","open":11.115,"high":11.115,"low":11.115,"close":11.115,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.115},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:30:00+00:00","open":11.135,"high":11.135,"low":11.135,"close":11.135,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.135},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:35:00+00:00","open":11.135,"high":11.135,"low":11.135,"close":11.135,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.135},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:43:00+00:00","open":11.13,"high":11.13,"low":11.13,"close":11.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.13},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:47:00+00:00","open":11.145,"high":11.145,"low":11.145,"close":11.145,"volume":177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.145},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:48:00+00:00","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":11.15},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:50:00+00:00","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":1209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":11.15},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:57:00+00:00","open":11.17,"high":11.17,"low":11.17,"close":11.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.17},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:58:00+00:00","open":11.18,"high":11.18,"low":11.18,"close":11.18,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T17:59:00+00:00","open":11.175,"high":11.175,"low":11.175,"close":11.175,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.175},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T18:00:00+00:00","open":11.175,"high":11.175,"low":11.175,"close":11.175,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.175},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T18:03:00+00:00","open":11.18,"high":11.18,"low":11.18,"close":11.18,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T18:05:00+00:00","open":11.19,"high":11.19,"low":11.19,"close":11.19,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":11.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T18:10:00+00:00","open":11.17,"high":11.17,"low":11.17,"close":11.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.17},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T18:13:00+00:00","open":11.18,"high":11.18,"low":11.18,"close":11.18,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T18:14:00+00:00","open":11.19,"high":11.19,"low":11.19,"close":11.19,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T18:23:00+00:00","open":11.19,"high":11.19,"low":11.19,"close":11.19,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T18:26:00+00:00","open":11.19,"high":11.19,"low":11.19,"close":11.19,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":11.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T18:29:00+00:00","open":11.19,"high":11.19,"low":11.19,"close":11.19,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":11.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T18:31:00+00:00","open":11.19,"high":11.19,"low":11.19,"close":11.19,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T18:40:00+00:00","open":11.22,"high":11.22,"low":11.22,"close":11.22,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.22},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T18:50:00+00:00","open":11.2,"high":11.2,"low":11.2,"close":11.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.2},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T18:53:00+00:00","open":11.21,"high":11.21,"low":11.21,"close":11.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.21},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T18:54:00+00:00","open":11.205,"high":11.205,"low":11.205,"close":11.205,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.205},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T19:14:00+00:00","open":11.18,"high":11.18,"low":11.18,"close":11.18,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T19:31:00+00:00","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.15},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T19:33:00+00:00","open":11.13,"high":11.13,"low":11.13,"close":11.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.13},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T19:39:00+00:00","open":11.14,"high":11.14,"low":11.14,"close":11.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.14},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T19:40:00+00:00","open":11.12,"high":11.12,"low":11.12,"close":11.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T19:41:00+00:00","open":11.11,"high":11.11,"low":11.11,"close":11.11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T19:43:00+00:00","open":11.11,"high":11.11,"low":11.11,"close":11.11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T19:51:00+00:00","open":11.1,"high":11.1,"low":11.1,"close":11.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T19:56:00+00:00","open":11.085,"high":11.085,"low":11.085,"close":11.085,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.085},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T19:57:00+00:00","open":11.085,"high":11.085,"low":11.085,"close":11.085,"volume":187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.085},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":11.07,"high":11.07,"low":11.06,"close":11.06,"volume":1304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":11.064327},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T13:32:00+00:00","open":11.11,"high":11.11,"low":11.11,"close":11.11,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T13:40:00+00:00","open":11.115,"high":11.115,"low":11.115,"close":11.115,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.115},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T13:46:00+00:00","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.15},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T14:09:00+00:00","open":11.145,"high":11.145,"low":11.145,"close":11.145,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.145},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T14:33:00+00:00","open":11.02,"high":11.02,"low":11.02,"close":11.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T14:35:00+00:00","open":11.01,"high":11.01,"low":11.01,"close":11.01,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T14:39:00+00:00","open":10.95,"high":10.96,"low":10.95,"close":10.96,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.956667},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T14:41:00+00:00","open":10.955,"high":10.97,"low":10.955,"close":10.97,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.9625},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T14:42:00+00:00","open":10.98,"high":10.98,"low":10.98,"close":10.98,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T14:43:00+00:00","open":10.99,"high":10.99,"low":10.99,"close":10.99,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.99},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T14:52:00+00:00","open":11.05,"high":11.06,"low":11.05,"close":11.06,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.053333},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T14:55:00+00:00","open":11.065,"high":11.065,"low":11.065,"close":11.065,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.065},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T14:56:00+00:00","open":11.07,"high":11.07,"low":11.07,"close":11.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T15:09:00+00:00","open":11.06,"high":11.07,"low":11.06,"close":11.07,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.065902},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T15:19:00+00:00","open":11.005,"high":11.005,"low":11,"close":11,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.0025},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T15:24:00+00:00","open":10.975,"high":10.975,"low":10.975,"close":10.975,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.975},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T15:34:00+00:00","open":10.99,"high":10.995,"low":10.99,"close":10.995,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.991667},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T15:39:00+00:00","open":11.01,"high":11.01,"low":11.01,"close":11.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T15:41:00+00:00","open":11.02,"high":11.02,"low":11.02,"close":11.02,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T15:50:00+00:00","open":11.04,"high":11.04,"low":11.04,"close":11.04,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T15:53:00+00:00","open":11.025,"high":11.03,"low":11.025,"close":11.03,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.0275},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T15:55:00+00:00","open":11.035,"high":11.035,"low":11.035,"close":11.035,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.035},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T15:57:00+00:00","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.06},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T15:59:00+00:00","open":11.05,"high":11.05,"low":11.05,"close":11.05,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.05},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T16:02:00+00:00","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.06},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T16:03:00+00:00","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.06},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T16:05:00+00:00","open":11.03,"high":11.03,"low":11.03,"close":11.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T16:06:00+00:00","open":11.02,"high":11.02,"low":11.02,"close":11.02,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T16:07:00+00:00","open":11.045,"high":11.045,"low":11.045,"close":11.045,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.045},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T16:18:00+00:00","open":11.05,"high":11.05,"low":11.05,"close":11.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.05},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T16:21:00+00:00","open":11.04,"high":11.04,"low":11.04,"close":11.04,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T16:32:00+00:00","open":11.065,"high":11.065,"low":11.065,"close":11.065,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.065},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T16:36:00+00:00","open":11.07,"high":11.07,"low":11.07,"close":11.07,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T16:44:00+00:00","open":11.09,"high":11.09,"low":11.09,"close":11.09,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T16:45:00+00:00","open":11.08,"high":11.08,"low":11.08,"close":11.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T16:54:00+00:00","open":11.08,"high":11.08,"low":11.08,"close":11.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T17:01:00+00:00","open":11.03,"high":11.03,"low":11.03,"close":11.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T17:02:00+00:00","open":11.02,"high":11.02,"low":11.02,"close":11.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T17:06:00+00:00","open":11.02,"high":11.02,"low":11.02,"close":11.02,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T17:10:00+00:00","open":11.02,"high":11.02,"low":11.02,"close":11.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T17:12:00+00:00","open":11.02,"high":11.02,"low":11.02,"close":11.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T17:19:00+00:00","open":11.05,"high":11.05,"low":11.05,"close":11.05,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":11.05},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T17:26:00+00:00","open":11.07,"high":11.07,"low":11.07,"close":11.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T17:30:00+00:00","open":11.04,"high":11.04,"low":11.04,"close":11.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T17:33:00+00:00","open":11.04,"high":11.04,"low":11.04,"close":11.04,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":11.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T17:34:00+00:00","open":11.04,"high":11.04,"low":11.04,"close":11.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T17:37:00+00:00","open":11.03,"high":11.03,"low":11.03,"close":11.03,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T17:41:00+00:00","open":11.03,"high":11.03,"low":11.03,"close":11.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T17:44:00+00:00","open":11.02,"high":11.02,"low":11.02,"close":11.02,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T17:53:00+00:00","open":11.02,"high":11.02,"low":11.02,"close":11.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T18:03:00+00:00","open":11.01,"high":11.01,"low":11.01,"close":11.01,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T18:06:00+00:00","open":11.01,"high":11.02,"low":11.01,"close":11.02,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.016667},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T18:25:00+00:00","open":11.05,"high":11.05,"low":11.05,"close":11.05,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.05},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T18:27:00+00:00","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.06},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T18:28:00+00:00","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.06},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T18:31:00+00:00","open":11.04,"high":11.04,"low":11.04,"close":11.04,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T18:38:00+00:00","open":11.025,"high":11.025,"low":11.025,"close":11.025,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.025},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T18:39:00+00:00","open":11.025,"high":11.025,"low":11.025,"close":11.025,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.025},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T18:40:00+00:00","open":11.03,"high":11.03,"low":11.03,"close":11.03,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T18:43:00+00:00","open":11.045,"high":11.045,"low":11.045,"close":11.045,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.045},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T18:50:00+00:00","open":11.04,"high":11.04,"low":11.04,"close":11.04,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T18:54:00+00:00","open":11.04,"high":11.04,"low":11.04,"close":11.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T18:55:00+00:00","open":11.045,"high":11.045,"low":11.045,"close":11.045,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.045},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:00:00+00:00","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.06},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:02:00+00:00","open":11.07,"high":11.07,"low":11.07,"close":11.07,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":11.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:05:00+00:00","open":11.07,"high":11.07,"low":11.07,"close":11.07,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:08:00+00:00","open":11.075,"high":11.075,"low":11.075,"close":11.075,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.075},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:12:00+00:00","open":11.08,"high":11.08,"low":11.08,"close":11.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:16:00+00:00","open":11.07,"high":11.07,"low":11.07,"close":11.07,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:20:00+00:00","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.06},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:21:00+00:00","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.06},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:32:00+00:00","open":11.02,"high":11.02,"low":11.02,"close":11.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:33:00+00:00","open":11.035,"high":11.035,"low":11.035,"close":11.035,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.035},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:36:00+00:00","open":11.03,"high":11.045,"low":11.03,"close":11.04,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.03625},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:38:00+00:00","open":11.05,"high":11.05,"low":11.05,"close":11.05,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.05},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:41:00+00:00","open":11.045,"high":11.045,"low":11.045,"close":11.045,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.045},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:42:00+00:00","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.06},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:47:00+00:00","open":11.08,"high":11.08,"low":11.08,"close":11.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:49:00+00:00","open":11.09,"high":11.09,"low":11.09,"close":11.09,"volume":1305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":11.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:50:00+00:00","open":11.08,"high":11.08,"low":11.08,"close":11.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:51:00+00:00","open":11.08,"high":11.08,"low":11.08,"close":11.08,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:54:00+00:00","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.06},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:55:00+00:00","open":11.055,"high":11.055,"low":11.05,"close":11.05,"volume":682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":11.051466},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:56:00+00:00","open":11.07,"high":11.07,"low":11.065,"close":11.065,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":11.069342},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:58:00+00:00","open":11.07,"high":11.07,"low":11.07,"close":11.07,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":11.08,"high":11.08,"low":11.08,"close":11.08,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":11.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T13:33:00+00:00","open":11.18,"high":11.18,"low":11.18,"close":11.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T13:37:00+00:00","open":11.06,"high":11.065,"low":11.06,"close":11.065,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.063333},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T13:40:00+00:00","open":11.115,"high":11.115,"low":11.115,"close":11.115,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.115},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T13:43:00+00:00","open":11.165,"high":11.165,"low":11.165,"close":11.165,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.165},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T13:44:00+00:00","open":11.21,"high":11.22,"low":11.21,"close":11.22,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.215},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T13:46:00+00:00","open":11.27,"high":11.27,"low":11.27,"close":11.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.27},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T13:54:00+00:00","open":11.285,"high":11.285,"low":11.285,"close":11.285,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.285},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T13:55:00+00:00","open":11.275,"high":11.275,"low":11.275,"close":11.275,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.275},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T13:56:00+00:00","open":11.275,"high":11.275,"low":11.275,"close":11.275,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.275},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T14:01:00+00:00","open":11.265,"high":11.265,"low":11.265,"close":11.265,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.265},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T14:03:00+00:00","open":11.275,"high":11.275,"low":11.275,"close":11.275,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.275},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T14:05:00+00:00","open":11.275,"high":11.275,"low":11.275,"close":11.275,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.275},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T14:08:00+00:00","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.25},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T14:10:00+00:00","open":11.275,"high":11.275,"low":11.275,"close":11.275,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.275},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T14:11:00+00:00","open":11.26,"high":11.26,"low":11.26,"close":11.26,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.26},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T14:17:00+00:00","open":11.18,"high":11.18,"low":11.18,"close":11.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.18},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T14:20:00+00:00","open":11.205,"high":11.205,"low":11.205,"close":11.205,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.205},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T14:26:00+00:00","open":11.145,"high":11.145,"low":11.145,"close":11.145,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.145},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T14:30:00+00:00","open":11.12,"high":11.12,"low":11.12,"close":11.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T14:38:00+00:00","open":11.115,"high":11.115,"low":11.115,"close":11.115,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.115},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T14:40:00+00:00","open":11.09,"high":11.09,"low":11.09,"close":11.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T14:43:00+00:00","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.06},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T14:46:00+00:00","open":11.05,"high":11.05,"low":11.05,"close":11.05,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.05},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T14:51:00+00:00","open":10.99,"high":10.99,"low":10.99,"close":10.99,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.99},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T14:55:00+00:00","open":11.03,"high":11.05,"low":11.03,"close":11.05,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.04},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T14:59:00+00:00","open":11.045,"high":11.045,"low":11.045,"close":11.045,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.045},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:08:00+00:00","open":11.01,"high":11.01,"low":11.01,"close":11.01,"volume":266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:09:00+00:00","open":11,"high":11,"low":11,"close":11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:13:00+00:00","open":10.99,"high":10.99,"low":10.99,"close":10.99,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.99},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:17:00+00:00","open":11.005,"high":11.005,"low":11.005,"close":11.005,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.005},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:18:00+00:00","open":11.005,"high":11.005,"low":11.005,"close":11.005,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.005},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:19:00+00:00","open":11,"high":11.005,"low":11,"close":11.005,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.0025},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:21:00+00:00","open":10.985,"high":10.985,"low":10.985,"close":10.985,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.985},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:27:00+00:00","open":10.975,"high":10.975,"low":10.975,"close":10.975,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":10.975},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:29:00+00:00","open":10.995,"high":10.995,"low":10.995,"close":10.995,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":10.995},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":10.98,"high":10.98,"low":10.98,"close":10.98,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":10.98},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:32:00+00:00","open":11.005,"high":11.005,"low":11.005,"close":11.005,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.005},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:33:00+00:00","open":11,"high":11.005,"low":11,"close":11,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":11.001071},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:36:00+00:00","open":11,"high":11,"low":11,"close":11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:38:00+00:00","open":11.01,"high":11.01,"low":11.01,"close":11.01,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.01},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:40:00+00:00","open":11.025,"high":11.025,"low":11.025,"close":11.025,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.025},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:41:00+00:00","open":11.02,"high":11.02,"low":11.02,"close":11.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.02},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:43:00+00:00","open":11.02,"high":11.025,"low":11.02,"close":11.025,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.0225},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:44:00+00:00","open":11.03,"high":11.03,"low":11.03,"close":11.03,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:48:00+00:00","open":11.03,"high":11.03,"low":11.03,"close":11.03,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.03},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:54:00+00:00","open":11.02,"high":11.02,"low":11.015,"close":11.015,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.0175},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:57:00+00:00","open":11.045,"high":11.045,"low":11.045,"close":11.045,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.045},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:58:00+00:00","open":11.055,"high":11.055,"low":11.055,"close":11.055,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.055},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T15:59:00+00:00","open":11.055,"high":11.055,"low":11.055,"close":11.055,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.055},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T16:00:00+00:00","open":11.05,"high":11.05,"low":11.05,"close":11.05,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.05},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T16:01:00+00:00","open":11.055,"high":11.055,"low":11.055,"close":11.055,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.055},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T16:02:00+00:00","open":11.08,"high":11.08,"low":11.08,"close":11.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T16:18:00+00:00","open":11.1,"high":11.105,"low":11.1,"close":11.105,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.10125},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T16:22:00+00:00","open":11.095,"high":11.095,"low":11.095,"close":11.095,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.095},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T16:23:00+00:00","open":11.11,"high":11.11,"low":11.11,"close":11.11,"volume":2400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":11.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T16:24:00+00:00","open":11.115,"high":11.115,"low":11.115,"close":11.115,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.115},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T16:26:00+00:00","open":11.11,"high":11.115,"low":11.11,"close":11.115,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.111667},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T16:30:00+00:00","open":11.105,"high":11.105,"low":11.105,"close":11.105,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.105},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T16:32:00+00:00","open":11.1,"high":11.1,"low":11.1,"close":11.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T16:40:00+00:00","open":11.1,"high":11.1,"low":11.1,"close":11.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T16:42:00+00:00","open":11.095,"high":11.095,"low":11.095,"close":11.095,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.095},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T16:46:00+00:00","open":11.085,"high":11.085,"low":11.085,"close":11.085,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.085},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T16:47:00+00:00","open":11.085,"high":11.085,"low":11.085,"close":11.085,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.085},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T16:50:00+00:00","open":11.08,"high":11.08,"low":11.08,"close":11.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.08},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T16:51:00+00:00","open":11.075,"high":11.075,"low":11.075,"close":11.075,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.075},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T17:04:00+00:00","open":11.085,"high":11.085,"low":11.085,"close":11.085,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.085},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T17:05:00+00:00","open":11.095,"high":11.095,"low":11.095,"close":11.095,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.095},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T17:07:00+00:00","open":11.1,"high":11.1,"low":11.1,"close":11.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T17:08:00+00:00","open":11.11,"high":11.11,"low":11.11,"close":11.11,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.11},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T17:13:00+00:00","open":11.115,"high":11.115,"low":11.115,"close":11.115,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.115},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T17:16:00+00:00","open":11.12,"high":11.12,"low":11.12,"close":11.12,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":11.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T17:17:00+00:00","open":11.12,"high":11.12,"low":11.12,"close":11.12,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":11.12},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T17:19:00+00:00","open":11.125,"high":11.125,"low":11.125,"close":11.125,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.125},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T17:21:00+00:00","open":11.13,"high":11.13,"low":11.13,"close":11.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.13},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T17:34:00+00:00","open":11.1,"high":11.1,"low":11.1,"close":11.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.1},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T17:37:00+00:00","open":11.075,"high":11.075,"low":11.075,"close":11.075,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.075},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T17:38:00+00:00","open":11.075,"high":11.075,"low":11.075,"close":11.075,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":11.075},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T17:41:00+00:00","open":11.075,"high":11.075,"low":11.075,"close":11.075,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.075},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T17:44:00+00:00","open":11.07,"high":11.07,"low":11.07,"close":11.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.07},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T17:48:00+00:00","open":11.055,"high":11.055,"low":11.055,"close":11.055,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.055},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T17:50:00+00:00","open":11.08,"high":11.085,"low":11.075,"close":11.075,"volume":1003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":11.081},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T17:58:00+00:00","open":11.105,"high":11.105,"low":11.105,"close":11.105,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.105},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:04:00+00:00","open":11.135,"high":11.135,"low":11.135,"close":11.135,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.135},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:07:00+00:00","open":11.13,"high":11.13,"low":11.13,"close":11.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.13},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:08:00+00:00","open":11.13,"high":11.135,"low":11.13,"close":11.135,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.130833},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:10:00+00:00","open":11.13,"high":11.13,"low":11.13,"close":11.13,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.13},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:13:00+00:00","open":11.145,"high":11.145,"low":11.145,"close":11.145,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.145},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:14:00+00:00","open":11.145,"high":11.15,"low":11.145,"close":11.15,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.148333},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:15:00+00:00","open":11.145,"high":11.145,"low":11.145,"close":11.145,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.145},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:18:00+00:00","open":11.155,"high":11.155,"low":11.155,"close":11.155,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.155},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:22:00+00:00","open":11.145,"high":11.145,"low":11.145,"close":11.145,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.145},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:23:00+00:00","open":11.13,"high":11.13,"low":11.13,"close":11.13,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.13},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:24:00+00:00","open":11.14,"high":11.14,"low":11.14,"close":11.14,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.14},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:25:00+00:00","open":11.14,"high":11.14,"low":11.14,"close":11.14,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.14},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:26:00+00:00","open":11.14,"high":11.14,"low":11.135,"close":11.135,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":11.136667},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:27:00+00:00","open":11.145,"high":11.145,"low":11.145,"close":11.145,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.145},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:30:00+00:00","open":11.165,"high":11.165,"low":11.165,"close":11.165,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.165},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:32:00+00:00","open":11.17,"high":11.17,"low":11.17,"close":11.17,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":11.17},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:35:00+00:00","open":11.165,"high":11.165,"low":11.165,"close":11.165,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.165},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:38:00+00:00","open":11.17,"high":11.17,"low":11.17,"close":11.17,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.17},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T18:52:00+00:00","open":11.19,"high":11.19,"low":11.19,"close":11.19,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T19:00:00+00:00","open":11.19,"high":11.19,"low":11.19,"close":11.19,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T19:02:00+00:00","open":11.175,"high":11.175,"low":11.175,"close":11.175,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.175},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T19:04:00+00:00","open":11.175,"high":11.175,"low":11.175,"close":11.175,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.175},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T19:10:00+00:00","open":11.17,"high":11.17,"low":11.17,"close":11.17,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.17},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T19:17:00+00:00","open":11.19,"high":11.19,"low":11.19,"close":11.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.19},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T19:20:00+00:00","open":11.175,"high":11.175,"low":11.175,"close":11.175,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.175},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T19:23:00+00:00","open":11.175,"high":11.175,"low":11.175,"close":11.175,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.175},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T19:43:00+00:00","open":11.16,"high":11.16,"low":11.16,"close":11.16,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.16},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T19:45:00+00:00","open":11.16,"high":11.175,"low":11.16,"close":11.17,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":11.16625},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T19:53:00+00:00","open":11.215,"high":11.215,"low":11.215,"close":11.215,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":11.215},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T19:54:00+00:00","open":11.205,"high":11.215,"low":11.205,"close":11.215,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.21},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T19:55:00+00:00","open":11.215,"high":11.215,"low":11.215,"close":11.215,"volume":265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.215},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T19:58:00+00:00","open":11.27,"high":11.275,"low":11.27,"close":11.275,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":11.2725},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":11.265,"high":11.265,"low":11.25,"close":11.25,"volume":386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.26},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T13:47:00+00:00","open":29.42,"high":29.42,"low":29.42,"close":29.42,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.42},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T14:06:00+00:00","open":29.42,"high":29.42,"low":29.42,"close":29.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.42},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T14:07:00+00:00","open":29.42,"high":29.42,"low":29.42,"close":29.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.42},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T14:19:00+00:00","open":29.37,"high":29.37,"low":29.37,"close":29.37,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":29.37},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T14:20:00+00:00","open":29.38,"high":29.38,"low":29.38,"close":29.38,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.38},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T14:22:00+00:00","open":29.38,"high":29.38,"low":29.38,"close":29.38,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.38},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T14:26:00+00:00","open":29.37,"high":29.37,"low":29.37,"close":29.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.37},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T14:27:00+00:00","open":29.36,"high":29.36,"low":29.36,"close":29.36,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":29.36},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T14:31:00+00:00","open":29.37,"high":29.37,"low":29.37,"close":29.37,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.37},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T14:39:00+00:00","open":29.36,"high":29.36,"low":29.36,"close":29.36,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.36},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T14:42:00+00:00","open":29.37,"high":29.37,"low":29.37,"close":29.37,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":29.37},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T14:50:00+00:00","open":29.35,"high":29.35,"low":29.35,"close":29.35,"volume":117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.35},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T14:53:00+00:00","open":29.39,"high":29.4,"low":29.39,"close":29.4,"volume":427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":29.395},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T15:02:00+00:00","open":29.41,"high":29.41,"low":29.41,"close":29.41,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.41},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T15:15:00+00:00","open":29.41,"high":29.41,"low":29.41,"close":29.41,"volume":179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.41},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T15:17:00+00:00","open":29.41,"high":29.41,"low":29.41,"close":29.41,"volume":186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.41},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T15:29:00+00:00","open":29.44,"high":29.44,"low":29.44,"close":29.44,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.44},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":29.47,"high":29.47,"low":29.47,"close":29.47,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.47},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T15:55:00+00:00","open":29.45,"high":29.45,"low":29.45,"close":29.45,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.45},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T16:03:00+00:00","open":29.44,"high":29.44,"low":29.44,"close":29.44,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.44},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T16:04:00+00:00","open":29.43,"high":29.43,"low":29.43,"close":29.43,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.43},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T16:15:00+00:00","open":29.39,"high":29.39,"low":29.39,"close":29.39,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.39},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T17:03:00+00:00","open":29.38,"high":29.38,"low":29.38,"close":29.38,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.38},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T17:04:00+00:00","open":29.38,"high":29.38,"low":29.38,"close":29.38,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.38},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T17:09:00+00:00","open":29.37,"high":29.37,"low":29.37,"close":29.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.37},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T17:12:00+00:00","open":29.37,"high":29.37,"low":29.37,"close":29.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.37},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T17:20:00+00:00","open":29.37,"high":29.37,"low":29.37,"close":29.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.37},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T17:39:00+00:00","open":29.37,"high":29.37,"low":29.37,"close":29.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.37},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T18:00:00+00:00","open":29.37,"high":29.37,"low":29.37,"close":29.37,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.37},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T18:02:00+00:00","open":29.37,"high":29.37,"low":29.37,"close":29.37,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.37},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T18:10:00+00:00","open":29.36,"high":29.36,"low":29.36,"close":29.36,"volume":287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.36},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T18:14:00+00:00","open":29.35,"high":29.35,"low":29.35,"close":29.35,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.35},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T18:39:00+00:00","open":29.34,"high":29.34,"low":29.34,"close":29.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.34},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T18:51:00+00:00","open":29.335,"high":29.335,"low":29.335,"close":29.335,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.335},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T19:34:00+00:00","open":29.34,"high":29.34,"low":29.34,"close":29.34,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":29.34},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T19:43:00+00:00","open":29.33,"high":29.33,"low":29.33,"close":29.33,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.33},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T19:51:00+00:00","open":29.35,"high":29.35,"low":29.35,"close":29.35,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.35},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-18T19:53:00+00:00","open":29.35,"high":29.35,"low":29.35,"close":29.35,"volume":279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":29.35},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-19T13:38:00+00:00","open":29.03,"high":29.03,"low":29.03,"close":29.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.03},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-19T13:47:00+00:00","open":29.05,"high":29.05,"low":29.05,"close":29.05,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":29.05},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-19T14:00:00+00:00","open":29.08,"high":29.08,"low":29.08,"close":29.08,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.08},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-19T14:04:00+00:00","open":29.05,"high":29.05,"low":29.05,"close":29.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.05},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-19T14:17:00+00:00","open":29.06,"high":29.06,"low":29.06,"close":29.06,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.06},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-19T14:23:00+00:00","open":29.07,"high":29.07,"low":29.07,"close":29.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.07},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-19T14:47:00+00:00","open":29.09,"high":29.09,"low":29.09,"close":29.09,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":29.09},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-19T15:31:00+00:00","open":29.12,"high":29.12,"low":29.12,"close":29.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.12},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-19T16:48:00+00:00","open":29.08,"high":29.08,"low":29.08,"close":29.08,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":29.08},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-19T16:55:00+00:00","open":29.06,"high":29.07,"low":29.06,"close":29.07,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":29.065},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-19T16:58:00+00:00","open":29.08,"high":29.08,"low":29.08,"close":29.08,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.08},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-19T17:04:00+00:00","open":29.09,"high":29.09,"low":29.09,"close":29.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.09},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-19T17:07:00+00:00","open":29.1,"high":29.1,"low":29.1,"close":29.1,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.1},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-19T17:54:00+00:00","open":29.1,"high":29.1,"low":29.1,"close":29.1,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":29.1},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-19T17:56:00+00:00","open":29.1,"high":29.1,"low":29.1,"close":29.1,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":29.1},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-19T19:29:00+00:00","open":29.02,"high":29.02,"low":29.02,"close":29.02,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.02},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-19T19:53:00+00:00","open":29.01,"high":29.01,"low":29.01,"close":29.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.01},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T13:42:00+00:00","open":29.22,"high":29.22,"low":29.22,"close":29.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.22},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T14:10:00+00:00","open":29.24,"high":29.24,"low":29.24,"close":29.24,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.24},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T14:29:00+00:00","open":29.17,"high":29.17,"low":29.17,"close":29.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.17},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T15:01:00+00:00","open":29.18,"high":29.18,"low":29.16,"close":29.16,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":29.17},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T15:24:00+00:00","open":29.24,"high":29.24,"low":29.24,"close":29.24,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.24},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T15:28:00+00:00","open":29.23,"high":29.23,"low":29.23,"close":29.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.23},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T15:42:00+00:00","open":29.25,"high":29.25,"low":29.25,"close":29.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.25},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T15:43:00+00:00","open":29.255,"high":29.255,"low":29.255,"close":29.255,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":29.255},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T15:45:00+00:00","open":29.26,"high":29.26,"low":29.26,"close":29.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.26},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T15:51:00+00:00","open":29.25,"high":29.25,"low":29.25,"close":29.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.25},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T16:40:00+00:00","open":29.22,"high":29.22,"low":29.22,"close":29.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.22},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T17:30:00+00:00","open":29.23,"high":29.23,"low":29.23,"close":29.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.23},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T17:47:00+00:00","open":29.23,"high":29.23,"low":29.23,"close":29.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.23},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T17:55:00+00:00","open":29.24,"high":29.24,"low":29.24,"close":29.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.24},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T18:16:00+00:00","open":29.24,"high":29.24,"low":29.24,"close":29.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.24},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T18:54:00+00:00","open":29.22,"high":29.22,"low":29.22,"close":29.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.22},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T19:26:00+00:00","open":29.2,"high":29.2,"low":29.2,"close":29.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.2},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T19:52:00+00:00","open":29.22,"high":29.22,"low":29.22,"close":29.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.22},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T19:56:00+00:00","open":29.21,"high":29.21,"low":29.21,"close":29.21,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.21},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":29.24,"high":29.24,"low":29.24,"close":29.24,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":29.24},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T14:35:00+00:00","open":29.37,"high":29.37,"low":29.37,"close":29.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.37},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T15:29:00+00:00","open":29.36,"high":29.37,"low":29.35,"close":29.35,"volume":673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":29.361667},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T15:30:00+00:00","open":29.34,"high":29.34,"low":29.34,"close":29.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.34},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T15:41:00+00:00","open":29.35,"high":29.35,"low":29.35,"close":29.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.35},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T16:16:00+00:00","open":29.35,"high":29.35,"low":29.35,"close":29.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.35},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T16:21:00+00:00","open":29.34,"high":29.34,"low":29.33,"close":29.33,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":29.333333},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T16:52:00+00:00","open":29.34,"high":29.34,"low":29.34,"close":29.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.34},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T17:31:00+00:00","open":29.38,"high":29.38,"low":29.38,"close":29.38,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.38},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T17:32:00+00:00","open":29.38,"high":29.38,"low":29.38,"close":29.38,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.38},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T18:25:00+00:00","open":29.395,"high":29.395,"low":29.395,"close":29.395,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.395},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T18:28:00+00:00","open":29.39,"high":29.39,"low":29.39,"close":29.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.39},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T18:41:00+00:00","open":29.36,"high":29.36,"low":29.35,"close":29.35,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":29.355},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T18:50:00+00:00","open":29.36,"high":29.36,"low":29.35,"close":29.35,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":29.355},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T19:15:00+00:00","open":29.35,"high":29.35,"low":29.35,"close":29.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.35},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T19:35:00+00:00","open":29.35,"high":29.35,"low":29.35,"close":29.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.35},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T19:38:00+00:00","open":29.33,"high":29.33,"low":29.33,"close":29.33,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.33},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T19:51:00+00:00","open":29.33,"high":29.33,"low":29.33,"close":29.33,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.33},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T19:53:00+00:00","open":29.34,"high":29.34,"low":29.33,"close":29.33,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":29.336667},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-21T19:54:00+00:00","open":29.32,"high":29.32,"low":29.32,"close":29.32,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":29.32},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T13:45:00+00:00","open":29.185,"high":29.185,"low":29.185,"close":29.185,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.185},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T13:52:00+00:00","open":29.15,"high":29.15,"low":29.14,"close":29.14,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.14639},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T13:57:00+00:00","open":29.16,"high":29.16,"low":29.16,"close":29.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.16},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T14:45:00+00:00","open":29.09,"high":29.09,"low":29.09,"close":29.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.09},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T14:55:00+00:00","open":29.04,"high":29.04,"low":29.04,"close":29.04,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.04},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T15:07:00+00:00","open":29.06,"high":29.06,"low":29.06,"close":29.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.06},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":29.015,"high":29.015,"low":29.015,"close":29.015,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.015},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T16:01:00+00:00","open":29.04,"high":29.04,"low":29.04,"close":29.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.04},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T16:02:00+00:00","open":29.03,"high":29.03,"low":29.03,"close":29.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.03},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T16:10:00+00:00","open":29.05,"high":29.05,"low":29.05,"close":29.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.05},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T17:08:00+00:00","open":29.02,"high":29.02,"low":29.02,"close":29.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.02},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T17:16:00+00:00","open":29.04,"high":29.04,"low":29.04,"close":29.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.04},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T17:58:00+00:00","open":29.04,"high":29.04,"low":29.04,"close":29.04,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.04},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T18:59:00+00:00","open":29.08,"high":29.08,"low":29.08,"close":29.08,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":29.08},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T19:45:00+00:00","open":29.1,"high":29.1,"low":29.1,"close":29.1,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":29.1},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T19:53:00+00:00","open":29.09,"high":29.09,"low":29.08,"close":29.08,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":29.086667},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T19:54:00+00:00","open":29.08,"high":29.08,"low":29.08,"close":29.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":29.08},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":29.105,"high":29.105,"low":29.105,"close":29.105,"volume":285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":29.105},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T13:45:00+00:00","open":288.65,"high":288.65,"low":288.65,"close":288.65,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":288.65},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T14:13:00+00:00","open":283.6,"high":283.6,"low":283.6,"close":283.6,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":283.6},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T14:14:00+00:00","open":283.01,"high":283.01,"low":283.01,"close":283.01,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.01},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T14:33:00+00:00","open":287.995,"high":287.995,"low":287.995,"close":287.995,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.995},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T14:39:00+00:00","open":285.45,"high":285.45,"low":285.45,"close":285.45,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.45},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T15:00:00+00:00","open":279.77,"high":279.77,"low":279.77,"close":279.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":279.77},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T15:06:00+00:00","open":281.43,"high":281.43,"low":281.43,"close":281.43,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":281.43},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T15:09:00+00:00","open":280.17,"high":280.17,"low":280.11,"close":280.11,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":280.143333},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T15:20:00+00:00","open":281.425,"high":281.425,"low":281.425,"close":281.425,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":281.425},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T15:30:00+00:00","open":284.8,"high":284.8,"low":284.8,"close":284.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.8},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":284.52,"high":284.52,"low":284.46,"close":284.46,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":284.477143},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T15:32:00+00:00","open":284.425,"high":284.425,"low":284.425,"close":284.425,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.425},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T15:51:00+00:00","open":287.275,"high":287.275,"low":287.275,"close":287.275,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.275},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T15:53:00+00:00","open":288,"high":288.29,"low":288,"close":288.29,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":288.096667},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T16:01:00+00:00","open":287.305,"high":287.305,"low":287.305,"close":287.305,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.305},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T17:01:00+00:00","open":287.2,"high":287.2,"low":287.2,"close":287.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.2},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T17:26:00+00:00","open":285.77,"high":285.77,"low":285.77,"close":285.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.77},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T18:05:00+00:00","open":285.885,"high":285.885,"low":285.885,"close":285.885,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.885},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-18T19:30:00+00:00","open":288.395,"high":288.395,"low":288.395,"close":288.395,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":288.395},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:31:00+00:00","open":320.4,"high":320.4,"low":320.4,"close":320.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":320.4},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:33:00+00:00","open":319.79,"high":319.79,"low":317.445,"close":317.445,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":318.120714},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:34:00+00:00","open":315.02,"high":315.02,"low":314.99,"close":314.99,"volume":821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":315.00827},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:35:00+00:00","open":321.06,"high":321.46,"low":321.06,"close":321.46,"volume":461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":321.16},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:37:00+00:00","open":323.025,"high":323.025,"low":323.025,"close":323.025,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":323.025},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:39:00+00:00","open":322.09,"high":322.09,"low":322.09,"close":322.09,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":322.09},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:41:00+00:00","open":323.69,"high":323.69,"low":323.69,"close":323.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":323.69},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:43:00+00:00","open":324.68,"high":324.68,"low":324.68,"close":324.68,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":324.68},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:44:00+00:00","open":322.79,"high":322.79,"low":322.79,"close":322.79,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":322.79},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:45:00+00:00","open":325.83,"high":325.83,"low":325.83,"close":325.83,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":325.83},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:47:00+00:00","open":326.43,"high":326.43,"low":326.43,"close":326.43,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":326.43},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":325.17,"high":325.17,"low":325.17,"close":325.17,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":325.17},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:50:00+00:00","open":323.92,"high":323.92,"low":323.92,"close":323.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":323.92},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:51:00+00:00","open":324.04,"high":324.27,"low":324.04,"close":324.27,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":324.178},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:52:00+00:00","open":322.5,"high":322.5,"low":322.5,"close":322.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":322.5},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:53:00+00:00","open":327.18,"high":327.18,"low":327.18,"close":327.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":327.18},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:55:00+00:00","open":330,"high":330,"low":330,"close":330,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":330},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T13:59:00+00:00","open":323.22,"high":323.22,"low":323.22,"close":323.22,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":323.22},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T14:01:00+00:00","open":324.98,"high":324.98,"low":324.98,"close":324.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":324.98},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T14:02:00+00:00","open":326.83,"high":326.83,"low":326.83,"close":326.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":326.83},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T14:05:00+00:00","open":326.99,"high":326.99,"low":326.99,"close":326.99,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":326.99},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T14:06:00+00:00","open":327.2,"high":328.165,"low":327.2,"close":328.165,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":327.601429},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T14:17:00+00:00","open":324.9,"high":324.9,"low":324.9,"close":324.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":324.9},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T14:19:00+00:00","open":328.7,"high":329.83,"low":328.64,"close":329.83,"volume":2299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":328.9575},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T14:26:00+00:00","open":329,"high":329,"low":329,"close":329,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":329},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T14:37:00+00:00","open":332.2,"high":332.2,"low":332.2,"close":332.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":332.2},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T14:53:00+00:00","open":329.94,"high":329.985,"low":329.94,"close":329.985,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":329.968125},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T14:58:00+00:00","open":331.78,"high":331.78,"low":331.78,"close":331.78,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":331.78},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T15:01:00+00:00","open":331.08,"high":331.08,"low":331.08,"close":331.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":331.08},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T15:05:00+00:00","open":329.975,"high":330.06,"low":329.975,"close":330.06,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":329.992},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T15:12:00+00:00","open":330.005,"high":330.005,"low":330.005,"close":330.005,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":330.005},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T15:14:00+00:00","open":330.285,"high":330.285,"low":330.285,"close":330.285,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":330.285},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T15:26:00+00:00","open":328.305,"high":328.305,"low":328.305,"close":328.305,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":328.305},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T15:35:00+00:00","open":324.61,"high":324.61,"low":324.56,"close":324.56,"volume":944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":324.59375},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T15:39:00+00:00","open":322.25,"high":322.25,"low":322.25,"close":322.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":322.25},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T15:52:00+00:00","open":321.71,"high":321.71,"low":321.71,"close":321.71,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":321.71},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T16:06:00+00:00","open":323.615,"high":323.615,"low":323.615,"close":323.615,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":323.615},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T16:07:00+00:00","open":324.12,"high":324.68,"low":324.12,"close":324.68,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":324.221818},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T16:14:00+00:00","open":323.79,"high":324,"low":323.31,"close":323.31,"volume":2598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":323.632917},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T16:17:00+00:00","open":324.23,"high":324.23,"low":324.23,"close":324.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":324.23},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T16:18:00+00:00","open":323.82,"high":323.82,"low":323.82,"close":323.82,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":323.82},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T16:33:00+00:00","open":323.08,"high":323.08,"low":323.08,"close":323.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":323.08},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T17:22:00+00:00","open":327.3,"high":327.3,"low":327.3,"close":327.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":327.3},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T17:43:00+00:00","open":329.775,"high":329.775,"low":329.775,"close":329.775,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":329.775},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T17:45:00+00:00","open":329.91,"high":329.91,"low":329.91,"close":329.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":329.91},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T18:27:00+00:00","open":329.74,"high":329.74,"low":329.74,"close":329.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":329.74},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T19:21:00+00:00","open":336.93,"high":336.93,"low":336.93,"close":336.93,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":336.93},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T19:24:00+00:00","open":338.08,"high":338.29,"low":338.08,"close":338.29,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":338.163333},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T19:28:00+00:00","open":337.755,"high":337.755,"low":337.755,"close":337.755,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":337.755},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T19:43:00+00:00","open":339.74,"high":339.74,"low":339.74,"close":339.74,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":339.74},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T19:46:00+00:00","open":340.08,"high":340.22,"low":340.08,"close":340.22,"volume":522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":340.136225},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T19:50:00+00:00","open":339.23,"high":339.94,"low":338.52,"close":339.94,"volume":807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":338.926875},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T19:55:00+00:00","open":341.19,"high":341.19,"low":341.19,"close":341.19,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":341.19},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-19T19:59:00+00:00","open":341.46,"high":341.46,"low":341.46,"close":341.46,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":341.46},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T13:38:00+00:00","open":320.79,"high":321.61,"low":320.79,"close":321.61,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":321.336667},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T13:46:00+00:00","open":315.4,"high":315.4,"low":315.4,"close":315.4,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":315.4},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T13:49:00+00:00","open":318.655,"high":320.09,"low":318.655,"close":320.09,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":319.3725},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T13:50:00+00:00","open":319.95,"high":319.95,"low":319.95,"close":319.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":319.95},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T13:53:00+00:00","open":313.595,"high":313.595,"low":313.595,"close":313.595,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":313.595},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T13:58:00+00:00","open":316.32,"high":316.32,"low":316.14,"close":316.14,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":316.227805},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T14:07:00+00:00","open":312.92,"high":312.92,"low":312.92,"close":312.92,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":312.92},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T14:12:00+00:00","open":314.33,"high":314.33,"low":314.33,"close":314.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":314.33},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T14:13:00+00:00","open":313.67,"high":313.72,"low":313.67,"close":313.72,"volume":319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":313.685674},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T14:14:00+00:00","open":312.96,"high":312.96,"low":312.94,"close":312.94,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":312.947692},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T14:15:00+00:00","open":312.595,"high":312.595,"low":312.25,"close":312.25,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":312.386923},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T14:20:00+00:00","open":311.8,"high":311.8,"low":311.8,"close":311.8,"volume":187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":311.8},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T14:25:00+00:00","open":316.135,"high":316.135,"low":316.135,"close":316.135,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":316.135},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T14:26:00+00:00","open":316.83,"high":316.83,"low":316.82,"close":316.82,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":316.825},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T14:28:00+00:00","open":314.6,"high":314.6,"low":314.6,"close":314.6,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":314.6},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T14:30:00+00:00","open":313.965,"high":313.965,"low":313.965,"close":313.965,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":313.965},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T14:31:00+00:00","open":312.21,"high":312.21,"low":311.72,"close":311.94,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":311.956667},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T14:34:00+00:00","open":310.05,"high":310.285,"low":308.95,"close":308.95,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":309.699231},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T14:35:00+00:00","open":308.27,"high":308.27,"low":307.79,"close":307.79,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":308.01419},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T14:38:00+00:00","open":306.55,"high":306.57,"low":305,"close":305.71,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":305.921034},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T14:39:00+00:00","open":305.75,"high":305.75,"low":305.75,"close":305.75,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":305.75},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T15:05:00+00:00","open":313.58,"high":313.58,"low":313.58,"close":313.58,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":313.58},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T15:16:00+00:00","open":315.37,"high":315.37,"low":315.37,"close":315.37,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":315.37},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T15:20:00+00:00","open":316.22,"high":316.22,"low":316.22,"close":316.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":316.22},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T15:27:00+00:00","open":315.445,"high":315.445,"low":315.445,"close":315.445,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":315.445},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T15:31:00+00:00","open":314.94,"high":314.94,"low":314.82,"close":314.82,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":314.886667},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T15:34:00+00:00","open":313.59,"high":313.59,"low":313.58,"close":313.58,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":313.587059},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T15:42:00+00:00","open":314.23,"high":314.23,"low":314.23,"close":314.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":314.23},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T16:05:00+00:00","open":309.84,"high":309.84,"low":309.84,"close":309.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":309.84},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T16:22:00+00:00","open":305.89,"high":305.89,"low":305.89,"close":305.89,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":305.89},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T16:23:00+00:00","open":304.36,"high":304.36,"low":304.36,"close":304.36,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":304.36},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T16:25:00+00:00","open":305.095,"high":305.095,"low":305.095,"close":305.095,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":305.095},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T16:34:00+00:00","open":304.225,"high":304.225,"low":304.225,"close":304.225,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":304.225},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T16:39:00+00:00","open":306.135,"high":306.135,"low":306.135,"close":306.135,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":306.135},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T17:08:00+00:00","open":303.59,"high":303.59,"low":303.59,"close":303.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":303.59},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T17:15:00+00:00","open":301.38,"high":301.38,"low":301.38,"close":301.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":301.38},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T17:17:00+00:00","open":300.55,"high":300.55,"low":300.25,"close":300.25,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":300.4},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T17:33:00+00:00","open":301.15,"high":301.27,"low":301.15,"close":301.27,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":301.167143},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T17:35:00+00:00","open":301.87,"high":301.87,"low":301.87,"close":301.87,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":301.87},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T18:10:00+00:00","open":301.79,"high":301.79,"low":301.79,"close":301.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":301.79},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T19:18:00+00:00","open":307.97,"high":307.97,"low":307.97,"close":307.97,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":307.97},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T19:51:00+00:00","open":304.29,"high":304.29,"low":304.29,"close":304.29,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":304.29},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-20T19:57:00+00:00","open":305.24,"high":305.24,"low":305.23,"close":305.23,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":305.235},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T13:32:00+00:00","open":312.87,"high":312.88,"low":312.83,"close":312.83,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":312.85},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T13:33:00+00:00","open":313.41,"high":313.41,"low":313.41,"close":313.41,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":313.41},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T13:41:00+00:00","open":317.035,"high":317.035,"low":317.035,"close":317.035,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":317.035},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T13:42:00+00:00","open":317.78,"high":317.95,"low":317.46,"close":317.95,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":317.565},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T13:47:00+00:00","open":319.06,"high":319.06,"low":319.06,"close":319.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":319.06},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T13:57:00+00:00","open":321.8,"high":322.5,"low":321.8,"close":322.5,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":322.1225},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T14:00:00+00:00","open":320.905,"high":320.905,"low":320.905,"close":320.905,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":320.905},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T14:21:00+00:00","open":325.21,"high":325.34,"low":325.21,"close":325.34,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":325.2875},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T14:22:00+00:00","open":327.02,"high":327.02,"low":327.02,"close":327.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":327.02},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T14:23:00+00:00","open":327.32,"high":327.32,"low":327.32,"close":327.32,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":327.32},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T14:26:00+00:00","open":328.1,"high":328.41,"low":328.1,"close":328.41,"volume":753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":328.357933},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T14:30:00+00:00","open":328.06,"high":328.06,"low":328.06,"close":328.06,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":328.06},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T14:36:00+00:00","open":327.43,"high":327.43,"low":327.43,"close":327.43,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":327.43},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T14:41:00+00:00","open":326.735,"high":326.735,"low":326.735,"close":326.735,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":326.735},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T14:48:00+00:00","open":322.91,"high":323.51,"low":322.91,"close":323.51,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":323.21},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T14:50:00+00:00","open":323.05,"high":323.05,"low":323.05,"close":323.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":323.05},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T14:54:00+00:00","open":321.32,"high":321.32,"low":321.32,"close":321.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":321.32},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T14:55:00+00:00","open":321.32,"high":321.32,"low":321.32,"close":321.32,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":321.32},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T14:56:00+00:00","open":321.46,"high":321.46,"low":321.04,"close":321.04,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":321.12},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T15:00:00+00:00","open":322.51,"high":322.51,"low":322.51,"close":322.51,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":322.51},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T15:07:00+00:00","open":322.39,"high":322.39,"low":322.39,"close":322.39,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":322.39},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T15:45:00+00:00","open":324.28,"high":324.28,"low":324.28,"close":324.28,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":324.28},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T15:48:00+00:00","open":323.405,"high":323.405,"low":323.405,"close":323.405,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":323.405},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T15:49:00+00:00","open":323.44,"high":323.44,"low":323.44,"close":323.44,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":323.44},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T15:59:00+00:00","open":323.08,"high":323.08,"low":323.08,"close":323.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":323.08},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T16:29:00+00:00","open":321.75,"high":321.75,"low":321.75,"close":321.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":321.75},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T16:41:00+00:00","open":322.59,"high":322.59,"low":322.58,"close":322.58,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":322.585},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T16:42:00+00:00","open":322.13,"high":322.13,"low":322.13,"close":322.13,"volume":146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":322.13},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T17:26:00+00:00","open":319.57,"high":319.57,"low":319.57,"close":319.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":319.57},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T18:30:00+00:00","open":314.89,"high":314.89,"low":314.89,"close":314.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":314.89},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T18:33:00+00:00","open":314.615,"high":314.615,"low":314.615,"close":314.615,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":314.615},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T18:49:00+00:00","open":313.94,"high":313.94,"low":313.94,"close":313.94,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":313.94},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T19:04:00+00:00","open":314.63,"high":314.63,"low":314.63,"close":314.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":314.63},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T19:13:00+00:00","open":316.11,"high":316.11,"low":316.11,"close":316.11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":316.11},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T19:37:00+00:00","open":315.66,"high":315.66,"low":315.66,"close":315.66,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":315.66},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T19:50:00+00:00","open":316.06,"high":316.06,"low":316.06,"close":316.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":316.06},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":317.14,"high":317.14,"low":317.14,"close":317.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":317.14},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T13:32:00+00:00","open":301.87,"high":301.87,"low":301.63,"close":301.63,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":301.696429},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T13:33:00+00:00","open":299.44,"high":299.44,"low":299.43,"close":299.43,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":299.435},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T13:34:00+00:00","open":306.5,"high":306.5,"low":306.48,"close":306.48,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":306.49},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T13:39:00+00:00","open":297.61,"high":297.61,"low":297.61,"close":297.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":297.61},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T13:46:00+00:00","open":298.32,"high":298.32,"low":298.32,"close":298.32,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":298.32},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T13:50:00+00:00","open":296.35,"high":296.35,"low":296.35,"close":296.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":296.35},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":295.01,"high":295.01,"low":295.01,"close":295.01,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":295.01},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T14:03:00+00:00","open":293.25,"high":293.25,"low":293.25,"close":293.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":293.25},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T14:13:00+00:00","open":298.865,"high":298.865,"low":298.865,"close":298.865,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":298.865},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T14:17:00+00:00","open":297.89,"high":297.89,"low":297.89,"close":297.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":297.89},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T14:18:00+00:00","open":300.365,"high":300.365,"low":300.365,"close":300.365,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":300.365},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T14:19:00+00:00","open":300.6,"high":300.6,"low":300.6,"close":300.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":300.6},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T14:25:00+00:00","open":296.995,"high":296.995,"low":296.995,"close":296.995,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":296.995},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T14:41:00+00:00","open":301.95,"high":301.95,"low":301.95,"close":301.95,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":301.95},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T14:46:00+00:00","open":301.98,"high":301.98,"low":301.98,"close":301.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":301.98},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T14:51:00+00:00","open":301.15,"high":301.15,"low":301.15,"close":301.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":301.15},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T14:56:00+00:00","open":304.485,"high":304.485,"low":304.485,"close":304.485,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":304.485},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T15:00:00+00:00","open":305.105,"high":305.105,"low":305.105,"close":305.105,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":305.105},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T15:07:00+00:00","open":304.36,"high":304.36,"low":304.36,"close":304.36,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":304.36},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T15:15:00+00:00","open":306.45,"high":306.45,"low":306.45,"close":306.45,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":306.45},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T15:51:00+00:00","open":307.18,"high":307.18,"low":307.18,"close":307.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":307.18},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T15:57:00+00:00","open":305.82,"high":305.82,"low":305.82,"close":305.82,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":305.82},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T16:10:00+00:00","open":306.91,"high":306.91,"low":306.91,"close":306.91,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":306.91},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T16:48:00+00:00","open":307.2,"high":307.2,"low":307.2,"close":307.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":307.2},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T17:10:00+00:00","open":309.4,"high":309.4,"low":309.4,"close":309.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":309.4},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T17:28:00+00:00","open":307.025,"high":307.025,"low":307.025,"close":307.025,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":307.025},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T17:35:00+00:00","open":305.98,"high":305.98,"low":305.98,"close":305.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":305.98},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T17:38:00+00:00","open":307,"high":307,"low":307,"close":307,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":307},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T18:03:00+00:00","open":307.56,"high":307.56,"low":307.56,"close":307.56,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":307.56},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T18:37:00+00:00","open":309.81,"high":309.81,"low":309.81,"close":309.81,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":309.81},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T18:54:00+00:00","open":309,"high":309,"low":309,"close":309,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":309},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T19:08:00+00:00","open":309.19,"high":309.19,"low":309.19,"close":309.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":309.19},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":308.45,"high":308.45,"low":308.44,"close":308.44,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":308.446},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T12:25:00+00:00","open":721.04,"high":721.04,"low":721.04,"close":721.04,"volume":52,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":721.04},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T12:45:00+00:00","open":720.08,"high":720.09,"low":720.08,"close":720.09,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":720.083333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T12:50:00+00:00","open":720.66,"high":720.68,"low":720.66,"close":720.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":720.668},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:01:00+00:00","open":721.03,"high":721.03,"low":721.03,"close":721.03,"volume":45,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":721.03},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:09:00+00:00","open":720.4,"high":720.4,"low":720.39,"close":720.39,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":720.398333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:11:00+00:00","open":720.39,"high":720.39,"low":720.39,"close":720.39,"volume":56,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":720.39},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:17:00+00:00","open":720.45,"high":720.45,"low":720.45,"close":720.45,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":720.45},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:29:00+00:00","open":720.28,"high":720.28,"low":720.28,"close":720.28,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":720.28},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":720.31,"high":720.68,"low":719.485,"close":720.48,"volume":6357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":719.904474},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:31:00+00:00","open":720.865,"high":721.755,"low":720.795,"close":721.51,"volume":3405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":721.341677},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:32:00+00:00","open":721.36,"high":721.5,"low":720.09,"close":720.09,"volume":1265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":720.71275},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:33:00+00:00","open":719.56,"high":719.655,"low":719.26,"close":719.26,"volume":7678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":719.515374},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:34:00+00:00","open":719.175,"high":720.07,"low":718.795,"close":720.07,"volume":5224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":719.173449},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:35:00+00:00","open":720.1,"high":721.17,"low":719.98,"close":720.47,"volume":6885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":720.688913},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:36:00+00:00","open":720.53,"high":720.945,"low":720.06,"close":720.06,"volume":8417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":104,"vwap":720.521726},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:37:00+00:00","open":719.91,"high":720.65,"low":719.885,"close":720.65,"volume":6086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":720.361361},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:38:00+00:00","open":720.69,"high":721.3,"low":720.455,"close":721.3,"volume":1835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":720.678244},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:39:00+00:00","open":721.21,"high":721.44,"low":720.74,"close":721.32,"volume":5004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":720.924218},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:40:00+00:00","open":721.32,"high":722.01,"low":721.05,"close":722,"volume":5096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":721.38367},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:41:00+00:00","open":721.895,"high":722.12,"low":721.76,"close":721.98,"volume":3978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":721.947565},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:42:00+00:00","open":721.94,"high":722.06,"low":721.53,"close":721.53,"volume":4277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":721.844009},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:43:00+00:00","open":721.325,"high":721.45,"low":720.75,"close":720.91,"volume":2420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":721.140817},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:44:00+00:00","open":720.88,"high":720.88,"low":720.24,"close":720.24,"volume":3456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":720.491077},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:45:00+00:00","open":720.115,"high":720.36,"low":719.725,"close":720.22,"volume":6618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":719.962536},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:46:00+00:00","open":720.39,"high":720.42,"low":719.43,"close":719.43,"volume":2001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":719.802957},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:47:00+00:00","open":719.455,"high":719.87,"low":719.455,"close":719.73,"volume":6911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":78,"vwap":719.541051},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:48:00+00:00","open":719.605,"high":719.97,"low":719.48,"close":719.575,"volume":2746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":719.760493},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:49:00+00:00","open":719.45,"high":719.56,"low":719.14,"close":719.36,"volume":2737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":719.410365},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:50:00+00:00","open":719.33,"high":719.95,"low":719.24,"close":719.87,"volume":2564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":719.593951},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:51:00+00:00","open":719.76,"high":719.83,"low":719.12,"close":719.33,"volume":1977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":719.413293},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:52:00+00:00","open":719.085,"high":719.16,"low":719.01,"close":719.11,"volume":1217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":719.100509},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:53:00+00:00","open":719.16,"high":719.63,"low":719.105,"close":719.2,"volume":1837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":719.374755},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:54:00+00:00","open":719.08,"high":719.08,"low":718.83,"close":719.055,"volume":2457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":718.980701},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:55:00+00:00","open":718.89,"high":718.89,"low":718.17,"close":718.45,"volume":4871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":718.438305},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:56:00+00:00","open":718.3,"high":719.42,"low":718.24,"close":719.42,"volume":3496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":718.838853},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:57:00+00:00","open":719.41,"high":719.44,"low":718.67,"close":718.67,"volume":1770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":719.070886},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:58:00+00:00","open":718.865,"high":719.15,"low":718.865,"close":719.12,"volume":5781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":719.035041},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T13:59:00+00:00","open":719.2,"high":719.57,"low":718.89,"close":719.16,"volume":3264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":719.321145},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:00:00+00:00","open":719.07,"high":719.145,"low":718.6,"close":719.025,"volume":1902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":718.959329},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:01:00+00:00","open":719.055,"high":719.055,"low":718.64,"close":718.985,"volume":1305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":718.886252},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:02:00+00:00","open":719.02,"high":719.97,"low":719.02,"close":719.84,"volume":2020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":719.771478},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:03:00+00:00","open":719.96,"high":720.36,"low":719.91,"close":719.91,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":720.190718},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:04:00+00:00","open":719.88,"high":720.02,"low":719.75,"close":719.75,"volume":1223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":719.906888},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:05:00+00:00","open":719.81,"high":719.81,"low":718.95,"close":718.95,"volume":1221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":719.271353},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:06:00+00:00","open":718.93,"high":718.98,"low":718.77,"close":718.81,"volume":1941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":718.813215},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:07:00+00:00","open":719.25,"high":719.805,"low":719.16,"close":719.72,"volume":1249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":719.409498},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:08:00+00:00","open":719.2,"high":719.2,"low":718.87,"close":718.87,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":719.028035},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:09:00+00:00","open":718.88,"high":718.98,"low":718.56,"close":718.575,"volume":906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":718.72465},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:10:00+00:00","open":718.51,"high":718.52,"low":717.745,"close":717.96,"volume":4385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":717.984344},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:11:00+00:00","open":717.93,"high":717.935,"low":717.53,"close":717.56,"volume":7898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":96,"vwap":717.779438},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:12:00+00:00","open":717.52,"high":717.88,"low":717.37,"close":717.37,"volume":1910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":717.598501},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:13:00+00:00","open":717.385,"high":717.645,"low":717.27,"close":717.645,"volume":2480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":717.469047},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:14:00+00:00","open":717.71,"high":717.71,"low":717.32,"close":717.645,"volume":870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":717.536184},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:15:00+00:00","open":717.67,"high":718.295,"low":717.47,"close":718.295,"volume":3142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":717.87823},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:16:00+00:00","open":718.3,"high":718.43,"low":718.19,"close":718.38,"volume":2927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":718.336333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:17:00+00:00","open":718.53,"high":718.605,"low":717.97,"close":717.97,"volume":2056,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":718.46037},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:18:00+00:00","open":718.09,"high":718.46,"low":717.965,"close":718.46,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":718.158388},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:19:00+00:00","open":718.84,"high":718.84,"low":718.5,"close":718.585,"volume":2858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":718.690152},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:20:00+00:00","open":718.645,"high":718.98,"low":718.64,"close":718.87,"volume":1297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":718.826382},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:21:00+00:00","open":718.9,"high":719.05,"low":718.1,"close":718.1,"volume":5235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":718.810592},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:22:00+00:00","open":717.97,"high":718.44,"low":717.93,"close":718.155,"volume":1298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":718.161468},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:23:00+00:00","open":718.21,"high":718.88,"low":718.21,"close":718.88,"volume":1408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":718.461936},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:24:00+00:00","open":718.9,"high":719.45,"low":718.59,"close":718.99,"volume":4229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":718.992883},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:25:00+00:00","open":719.04,"high":719.48,"low":719.035,"close":719.48,"volume":822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":719.247556},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:26:00+00:00","open":719.46,"high":719.98,"low":719.33,"close":719.98,"volume":2139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":719.717772},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:27:00+00:00","open":719.93,"high":719.965,"low":719.38,"close":719.72,"volume":2008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":719.73621},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:28:00+00:00","open":719.69,"high":719.8,"low":719.53,"close":719.71,"volume":2122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":719.699874},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:29:00+00:00","open":719.82,"high":719.82,"low":719.425,"close":719.625,"volume":824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":719.629509},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:30:00+00:00","open":719.67,"high":720.16,"low":719.58,"close":720.04,"volume":2014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":719.937091},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:31:00+00:00","open":719.78,"high":719.78,"low":719.48,"close":719.75,"volume":3762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":719.590975},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:32:00+00:00","open":719.735,"high":720.18,"low":719.56,"close":720.01,"volume":2101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":719.903526},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:33:00+00:00","open":719.91,"high":719.91,"low":719.61,"close":719.74,"volume":1023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":719.713683},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:34:00+00:00","open":719.56,"high":719.65,"low":719.19,"close":719.19,"volume":1131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":719.461556},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:35:00+00:00","open":719.22,"high":719.91,"low":719.22,"close":719.91,"volume":1882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":719.689706},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:36:00+00:00","open":719.75,"high":719.9,"low":719.75,"close":719.9,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":719.85437},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:37:00+00:00","open":719.795,"high":719.97,"low":719.67,"close":719.85,"volume":3209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":719.856756},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:38:00+00:00","open":719.7,"high":719.81,"low":719.415,"close":719.42,"volume":1195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":719.632599},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:39:00+00:00","open":719.475,"high":719.51,"low":719.28,"close":719.51,"volume":1029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":719.376542},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:40:00+00:00","open":719.555,"high":719.555,"low":719.155,"close":719.365,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":719.297875},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:41:00+00:00","open":719.51,"high":719.51,"low":719.1,"close":719.12,"volume":1018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":719.225608},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:42:00+00:00","open":719.15,"high":719.15,"low":718.78,"close":718.78,"volume":1113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":718.890692},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:43:00+00:00","open":718.655,"high":718.795,"low":718.655,"close":718.775,"volume":703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":718.730303},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:44:00+00:00","open":718.62,"high":718.62,"low":718.28,"close":718.29,"volume":5171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":718.446947},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:45:00+00:00","open":718.3,"high":718.525,"low":718.27,"close":718.37,"volume":1601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":718.363683},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:46:00+00:00","open":718.165,"high":718.49,"low":718.06,"close":718.44,"volume":2797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":718.242259},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:47:00+00:00","open":718.41,"high":718.41,"low":718.19,"close":718.34,"volume":1790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":718.286005},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:48:00+00:00","open":718.3,"high":718.38,"low":718.135,"close":718.22,"volume":1314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":718.278953},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:49:00+00:00","open":717.975,"high":718,"low":717.93,"close":718,"volume":1113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":717.96594},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:50:00+00:00","open":718.14,"high":718.43,"low":717.845,"close":718.43,"volume":1641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":718.0415},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:51:00+00:00","open":718.34,"high":718.385,"low":718.18,"close":718.18,"volume":829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":718.319355},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:52:00+00:00","open":718,"high":718,"low":717.77,"close":717.77,"volume":807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":717.935833},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:53:00+00:00","open":717.71,"high":717.71,"low":717.15,"close":717.42,"volume":4679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":717.387775},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:54:00+00:00","open":717.425,"high":717.455,"low":717.01,"close":717.015,"volume":3725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":717.225947},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:55:00+00:00","open":717.015,"high":717.15,"low":716.97,"close":717.03,"volume":2290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":717.049052},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:56:00+00:00","open":716.93,"high":717.105,"low":716.87,"close":717.07,"volume":1222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":716.980871},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:57:00+00:00","open":717.15,"high":717.15,"low":716.725,"close":716.8,"volume":2190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":716.892927},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:58:00+00:00","open":716.87,"high":716.895,"low":716.59,"close":716.59,"volume":5093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":716.846385},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T14:59:00+00:00","open":716.48,"high":716.6,"low":716.47,"close":716.595,"volume":1572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":716.519145},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:00:00+00:00","open":716.97,"high":716.97,"low":716.45,"close":716.73,"volume":1489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":716.611434},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:01:00+00:00","open":716.56,"high":716.56,"low":716.26,"close":716.44,"volume":1648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":716.357732},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:02:00+00:00","open":716.44,"high":716.7,"low":716.34,"close":716.7,"volume":4195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":716.448852},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:03:00+00:00","open":716.75,"high":716.955,"low":716.75,"close":716.85,"volume":1688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":716.8455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:04:00+00:00","open":716.845,"high":717.26,"low":716.76,"close":717.135,"volume":9951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":716.911889},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:05:00+00:00","open":717.12,"high":717.31,"low":716.85,"close":717.01,"volume":2735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":717.015906},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:06:00+00:00","open":716.795,"high":717.13,"low":716.75,"close":717.12,"volume":2849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":717.012603},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:07:00+00:00","open":717.11,"high":717.17,"low":716.95,"close":717.16,"volume":1607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":717.078081},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:08:00+00:00","open":716.96,"high":716.96,"low":716.64,"close":716.66,"volume":1511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":716.702001},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:09:00+00:00","open":716.645,"high":716.645,"low":716.27,"close":716.29,"volume":2130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":716.371242},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:10:00+00:00","open":716.33,"high":716.33,"low":715.97,"close":716.25,"volume":2408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":716.114913},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:11:00+00:00","open":716.22,"high":716.49,"low":716.165,"close":716.445,"volume":738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":716.363119},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:12:00+00:00","open":716.45,"high":716.54,"low":716.27,"close":716.54,"volume":1182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":716.370926},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:13:00+00:00","open":716.41,"high":716.59,"low":716.33,"close":716.59,"volume":1239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":716.409661},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:14:00+00:00","open":716.58,"high":716.59,"low":716.41,"close":716.59,"volume":2295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":716.534209},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:15:00+00:00","open":716.71,"high":716.99,"low":716.71,"close":716.77,"volume":3249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":716.836556},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:16:00+00:00","open":716.76,"high":716.96,"low":716.76,"close":716.9,"volume":1133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":716.84015},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:17:00+00:00","open":716.865,"high":716.95,"low":716.72,"close":716.73,"volume":2270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":716.858255},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:18:00+00:00","open":716.72,"high":716.8,"low":716.72,"close":716.8,"volume":846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":716.752632},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:19:00+00:00","open":716.79,"high":716.79,"low":716.43,"close":716.43,"volume":1819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":716.561403},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:20:00+00:00","open":716.44,"high":716.63,"low":716.35,"close":716.6,"volume":4697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":716.565436},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:21:00+00:00","open":716.61,"high":716.95,"low":716.58,"close":716.8,"volume":2282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":716.70905},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:22:00+00:00","open":716.83,"high":717.24,"low":716.79,"close":717.21,"volume":3127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":716.913882},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:23:00+00:00","open":717.24,"high":717.315,"low":717.08,"close":717.23,"volume":2006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":717.18564},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:24:00+00:00","open":717.18,"high":717.42,"low":717.18,"close":717.295,"volume":3334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":717.283049},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:25:00+00:00","open":717.24,"high":717.51,"low":717.16,"close":717.34,"volume":3976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":717.319186},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:26:00+00:00","open":717.36,"high":717.525,"low":717.25,"close":717.525,"volume":4494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":717.368868},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:27:00+00:00","open":717.495,"high":717.54,"low":717.3,"close":717.4,"volume":3713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":717.404302},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:28:00+00:00","open":717.395,"high":717.81,"low":717.36,"close":717.8,"volume":3649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":717.586386},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:29:00+00:00","open":717.83,"high":717.94,"low":717.73,"close":717.74,"volume":1562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":717.813055},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:30:00+00:00","open":717.69,"high":718.1,"low":717.59,"close":718.1,"volume":3527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":717.821541},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":718.1,"high":718.19,"low":717.745,"close":717.745,"volume":4316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":717.961226},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:32:00+00:00","open":717.83,"high":717.95,"low":717.68,"close":717.69,"volume":5762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":717.838207},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:33:00+00:00","open":717.69,"high":717.92,"low":717.69,"close":717.92,"volume":2878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":717.806901},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:34:00+00:00","open":717.925,"high":718,"low":717.77,"close":718,"volume":2733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":717.940269},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:35:00+00:00","open":717.75,"high":717.75,"low":717.52,"close":717.59,"volume":2531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":717.609692},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:36:00+00:00","open":717.475,"high":717.495,"low":717.25,"close":717.45,"volume":2307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":717.384169},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:37:00+00:00","open":717.45,"high":717.45,"low":717.25,"close":717.27,"volume":1483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":717.342329},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:38:00+00:00","open":717.275,"high":717.45,"low":717.27,"close":717.415,"volume":2400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":717.379669},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:39:00+00:00","open":717.47,"high":717.47,"low":717.21,"close":717.28,"volume":2792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":717.378018},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:40:00+00:00","open":717.29,"high":717.72,"low":717.155,"close":717.715,"volume":4760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":717.289364},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:41:00+00:00","open":717.6,"high":717.88,"low":717.6,"close":717.88,"volume":1701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":717.680448},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:42:00+00:00","open":718.015,"high":718.1,"low":717.68,"close":717.805,"volume":2198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":717.909629},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:43:00+00:00","open":717.8,"high":717.83,"low":717.8,"close":717.83,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":717.808879},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:44:00+00:00","open":717.765,"high":717.94,"low":717.765,"close":717.925,"volume":1455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":717.882569},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:45:00+00:00","open":718.02,"high":718.26,"low":718.01,"close":718.26,"volume":2785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":718.157127},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:46:00+00:00","open":718.31,"high":718.51,"low":718.235,"close":718.51,"volume":3410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":718.396403},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:47:00+00:00","open":718.52,"high":718.695,"low":718.5,"close":718.54,"volume":1545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":718.58679},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:48:00+00:00","open":718.53,"high":718.63,"low":718.35,"close":718.35,"volume":6071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":718.56551},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:49:00+00:00","open":718.33,"high":718.655,"low":718.33,"close":718.51,"volume":2800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":718.492185},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:50:00+00:00","open":718.52,"high":718.52,"low":718.05,"close":718.1,"volume":2185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":718.202371},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:51:00+00:00","open":718.07,"high":718.335,"low":717.97,"close":718.33,"volume":2086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":718.234804},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:52:00+00:00","open":718.3,"high":718.525,"low":718.2,"close":718.525,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":718.287723},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:53:00+00:00","open":718.72,"high":718.74,"low":718.55,"close":718.59,"volume":1671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":718.686895},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:54:00+00:00","open":718.59,"high":718.84,"low":718.59,"close":718.81,"volume":3239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":718.775866},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:55:00+00:00","open":718.82,"high":718.935,"low":718.75,"close":718.8,"volume":2249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":718.820216},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:56:00+00:00","open":718.83,"high":718.89,"low":718.65,"close":718.69,"volume":4179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":718.760144},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:57:00+00:00","open":718.665,"high":718.73,"low":718.43,"close":718.49,"volume":4257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":718.518962},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:58:00+00:00","open":718.54,"high":718.545,"low":718.44,"close":718.505,"volume":1993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":718.490369},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T15:59:00+00:00","open":718.47,"high":718.69,"low":718.44,"close":718.685,"volume":1714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":718.563963},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:00:00+00:00","open":718.9,"high":719.14,"low":718.74,"close":719.04,"volume":3479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":718.986749},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:01:00+00:00","open":719.01,"high":719.05,"low":718.905,"close":718.945,"volume":3595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":719.006185},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:02:00+00:00","open":719.085,"high":719.18,"low":719.06,"close":719.11,"volume":1503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":719.119037},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:03:00+00:00","open":719.175,"high":719.24,"low":719.02,"close":719.04,"volume":3636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":719.119759},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:04:00+00:00","open":719.04,"high":719.04,"low":718.92,"close":718.935,"volume":1617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":718.958272},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:05:00+00:00","open":718.96,"high":719.14,"low":718.89,"close":719.14,"volume":686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":718.982969},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:06:00+00:00","open":719,"high":719.035,"low":718.92,"close":718.95,"volume":597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":718.9775},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:07:00+00:00","open":718.73,"high":719.125,"low":718.62,"close":719.125,"volume":3041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":718.750605},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:08:00+00:00","open":719.105,"high":719.14,"low":718.89,"close":718.89,"volume":852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":719.039487},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:09:00+00:00","open":718.92,"high":718.94,"low":718.71,"close":718.865,"volume":2665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":718.789008},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:10:00+00:00","open":718.85,"high":719.115,"low":718.78,"close":719.115,"volume":2353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":718.963947},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:11:00+00:00","open":719.08,"high":719.27,"low":718.975,"close":719.27,"volume":1672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":719.058232},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:12:00+00:00","open":719.25,"high":719.29,"low":719.21,"close":719.28,"volume":1715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":719.252551},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:13:00+00:00","open":719.255,"high":719.46,"low":719.255,"close":719.46,"volume":2239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":719.360354},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:14:00+00:00","open":719.385,"high":719.425,"low":719.09,"close":719.1,"volume":1755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":719.294012},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:15:00+00:00","open":719.11,"high":719.13,"low":718.8,"close":718.835,"volume":1754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":719.046388},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:16:00+00:00","open":718.9,"high":718.91,"low":718.76,"close":718.76,"volume":3303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":718.864292},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:17:00+00:00","open":718.78,"high":718.91,"low":718.7,"close":718.88,"volume":2340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":718.855105},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:18:00+00:00","open":718.92,"high":718.92,"low":718.57,"close":718.57,"volume":718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":718.786061},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:19:00+00:00","open":718.54,"high":718.59,"low":718.52,"close":718.59,"volume":562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":718.542857},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:20:00+00:00","open":718.635,"high":719.025,"low":718.57,"close":718.895,"volume":3249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":718.749872},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:21:00+00:00","open":718.945,"high":719.245,"low":718.945,"close":719.15,"volume":1551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":719.130247},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:22:00+00:00","open":719.175,"high":719.29,"low":719.04,"close":719.29,"volume":1673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":719.17373},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:23:00+00:00","open":719.07,"high":719.07,"low":719.03,"close":719.03,"volume":178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":719.058571},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:24:00+00:00","open":718.94,"high":719,"low":718.9,"close":718.95,"volume":1720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":718.935882},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:25:00+00:00","open":718.97,"high":719.045,"low":718.905,"close":719.045,"volume":1244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":718.950983},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:26:00+00:00","open":718.905,"high":718.905,"low":718.835,"close":718.85,"volume":1252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":718.86282},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:27:00+00:00","open":718.635,"high":718.655,"low":718.52,"close":718.52,"volume":1579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":718.575198},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:28:00+00:00","open":718.515,"high":718.515,"low":718.325,"close":718.35,"volume":815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":718.437973},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:29:00+00:00","open":718.385,"high":718.385,"low":718.205,"close":718.245,"volume":1151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":718.284674},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:30:00+00:00","open":718.205,"high":718.43,"low":718.2,"close":718.215,"volume":1817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":718.362189},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:31:00+00:00","open":718.37,"high":718.37,"low":718.08,"close":718.09,"volume":1585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":718.223899},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:32:00+00:00","open":718.32,"high":718.395,"low":718.27,"close":718.395,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":718.312045},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:33:00+00:00","open":718.5,"high":718.505,"low":718.405,"close":718.44,"volume":1896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":718.455854},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:34:00+00:00","open":718.49,"high":718.64,"low":718.43,"close":718.57,"volume":1478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":718.533674},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:35:00+00:00","open":718.51,"high":718.56,"low":718.455,"close":718.455,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":718.519342},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:36:00+00:00","open":718.45,"high":718.45,"low":718.405,"close":718.41,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":718.42125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:37:00+00:00","open":718.36,"high":718.51,"low":718.36,"close":718.49,"volume":762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":718.425152},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:38:00+00:00","open":718.53,"high":718.805,"low":718.435,"close":718.71,"volume":2110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":718.695276},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:39:00+00:00","open":718.7,"high":718.815,"low":718.63,"close":718.815,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":718.708636},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:40:00+00:00","open":718.745,"high":719.14,"low":718.745,"close":718.86,"volume":941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":718.98275},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:41:00+00:00","open":718.825,"high":718.825,"low":718.825,"close":718.825,"volume":43,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":718.825},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:42:00+00:00","open":718.815,"high":718.815,"low":718.63,"close":718.67,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":718.720714},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:43:00+00:00","open":718.615,"high":718.615,"low":718.435,"close":718.435,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":718.508387},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:44:00+00:00","open":718.45,"high":718.685,"low":718.45,"close":718.685,"volume":635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":718.534472},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:45:00+00:00","open":718.7,"high":718.7,"low":718.44,"close":718.475,"volume":1273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":718.54579},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:46:00+00:00","open":718.59,"high":719.225,"low":718.59,"close":719.22,"volume":2156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":719.031262},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:47:00+00:00","open":719.23,"high":719.23,"low":719.15,"close":719.16,"volume":1103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":719.176471},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:48:00+00:00","open":719.215,"high":719.55,"low":719.2,"close":719.55,"volume":1467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":719.391493},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:49:00+00:00","open":719.59,"high":719.59,"low":719.435,"close":719.475,"volume":1125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":719.506323},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:50:00+00:00","open":719.495,"high":719.57,"low":719.31,"close":719.57,"volume":3220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":719.416616},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:51:00+00:00","open":719.55,"high":719.595,"low":719.5,"close":719.595,"volume":4259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":719.541898},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:52:00+00:00","open":719.56,"high":719.56,"low":719.395,"close":719.42,"volume":1383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":719.478503},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:53:00+00:00","open":719.42,"high":719.5,"low":719.36,"close":719.5,"volume":2916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":719.414681},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:54:00+00:00","open":719.44,"high":719.66,"low":719.44,"close":719.62,"volume":1843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":719.556825},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:55:00+00:00","open":719.55,"high":719.56,"low":719.47,"close":719.47,"volume":2417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":719.508224},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:56:00+00:00","open":719.25,"high":719.35,"low":719.2,"close":719.33,"volume":2901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":719.268286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:57:00+00:00","open":719.2,"high":719.28,"low":719.2,"close":719.26,"volume":675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":719.254545},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:58:00+00:00","open":719.215,"high":719.26,"low":719.215,"close":719.235,"volume":1623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":719.237756},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T16:59:00+00:00","open":719.23,"high":719.35,"low":719.185,"close":719.32,"volume":1591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":719.289337},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:00:00+00:00","open":719.2,"high":719.2,"low":719.2,"close":719.2,"volume":145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":719.2},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:01:00+00:00","open":719,"high":719.09,"low":718.96,"close":718.96,"volume":889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":719.0195},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:02:00+00:00","open":718.875,"high":719.13,"low":718.875,"close":719.13,"volume":898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":718.956707},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:03:00+00:00","open":719.205,"high":719.39,"low":719.17,"close":719.38,"volume":1807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":719.306966},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:04:00+00:00","open":719.43,"high":719.43,"low":719.09,"close":719.09,"volume":1721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":719.263045},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:05:00+00:00","open":719.05,"high":719.05,"low":718.985,"close":718.985,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":719.011695},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:06:00+00:00","open":718.76,"high":718.89,"low":718.745,"close":718.75,"volume":2425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":718.804025},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:07:00+00:00","open":718.83,"high":718.83,"low":718.655,"close":718.66,"volume":1837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":718.730358},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:08:00+00:00","open":718.65,"high":718.75,"low":718.635,"close":718.68,"volume":599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":718.681579},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:09:00+00:00","open":718.68,"high":718.835,"low":718.68,"close":718.82,"volume":810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":718.798119},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:10:00+00:00","open":718.845,"high":718.845,"low":718.66,"close":718.705,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":718.729848},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:11:00+00:00","open":718.69,"high":718.69,"low":718.47,"close":718.47,"volume":1505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":718.661835},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:12:00+00:00","open":718.44,"high":718.71,"low":718.435,"close":718.71,"volume":689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":718.604712},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:13:00+00:00","open":718.94,"high":718.94,"low":718.725,"close":718.725,"volume":477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":718.883627},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:14:00+00:00","open":718.86,"high":718.92,"low":718.825,"close":718.835,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":718.865313},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:15:00+00:00","open":718.82,"high":718.82,"low":718.37,"close":718.37,"volume":2064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":718.605761},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:16:00+00:00","open":718.33,"high":718.34,"low":718.25,"close":718.26,"volume":2407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":718.299328},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:17:00+00:00","open":718.245,"high":718.3,"low":718.24,"close":718.25,"volume":896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":718.265256},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:18:00+00:00","open":718.245,"high":718.245,"low":718.22,"close":718.24,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":718.234231},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:19:00+00:00","open":718.2,"high":718.2,"low":718.2,"close":718.2,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":718.2},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:20:00+00:00","open":718.11,"high":718.325,"low":718.11,"close":718.17,"volume":6859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":718.26563},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:21:00+00:00","open":718.255,"high":718.445,"low":718.21,"close":718.395,"volume":3484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":718.253121},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:22:00+00:00","open":718.3,"high":718.3,"low":718.065,"close":718.14,"volume":1292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":718.164365},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:23:00+00:00","open":718.105,"high":718.13,"low":718.105,"close":718.11,"volume":907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":718.1125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:24:00+00:00","open":718.075,"high":718.085,"low":717.95,"close":717.965,"volume":1769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":717.987414},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:25:00+00:00","open":718.035,"high":718.035,"low":717.83,"close":717.845,"volume":1386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":717.887615},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:26:00+00:00","open":717.82,"high":718.03,"low":717.82,"close":718.03,"volume":3219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":717.869372},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:27:00+00:00","open":718.09,"high":718.11,"low":718.04,"close":718.075,"volume":917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":718.079884},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:28:00+00:00","open":718.03,"high":718.31,"low":718.03,"close":718.31,"volume":947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":718.132093},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:29:00+00:00","open":718.26,"high":718.36,"low":718.17,"close":718.345,"volume":1473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":718.293787},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:30:00+00:00","open":718.275,"high":718.39,"low":718.145,"close":718.16,"volume":1147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":718.271111},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:31:00+00:00","open":718.31,"high":718.4,"low":718.31,"close":718.335,"volume":2045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":718.355015},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:32:00+00:00","open":718.32,"high":718.465,"low":718.295,"close":718.465,"volume":1190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":718.382879},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:33:00+00:00","open":718.33,"high":718.37,"low":718.2,"close":718.37,"volume":1668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":718.290826},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:34:00+00:00","open":718.36,"high":718.405,"low":718.195,"close":718.195,"volume":2088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":718.290278},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:35:00+00:00","open":718.165,"high":718.195,"low":718.045,"close":718.165,"volume":1872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":718.148793},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:36:00+00:00","open":718.21,"high":718.21,"low":717.84,"close":717.84,"volume":2207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":717.910163},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:37:00+00:00","open":717.85,"high":717.895,"low":717.775,"close":717.895,"volume":1365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":717.845932},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:38:00+00:00","open":717.91,"high":718.46,"low":717.91,"close":718.46,"volume":1428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":718.158388},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:39:00+00:00","open":718.42,"high":718.42,"low":718.2,"close":718.2,"volume":2443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":718.309622},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:40:00+00:00","open":718.18,"high":718.33,"low":718.145,"close":718.22,"volume":1457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":718.219734},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:41:00+00:00","open":718.155,"high":718.16,"low":718.03,"close":718.16,"volume":1086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":718.085745},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:42:00+00:00","open":718.11,"high":718.15,"low":718.1,"close":718.11,"volume":1070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":718.126373},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:43:00+00:00","open":718.12,"high":718.16,"low":718.04,"close":718.08,"volume":1657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":718.110659},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:44:00+00:00","open":718.05,"high":718.14,"low":718.02,"close":718.075,"volume":3038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":718.073311},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:45:00+00:00","open":718.03,"high":718.275,"low":718.025,"close":718.225,"volume":920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":718.159552},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:46:00+00:00","open":717.95,"high":717.95,"low":717.87,"close":717.87,"volume":471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":717.91},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:47:00+00:00","open":717.88,"high":717.92,"low":717.85,"close":717.92,"volume":1820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":717.878248},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:48:00+00:00","open":717.92,"high":717.93,"low":717.875,"close":717.91,"volume":1383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":717.911159},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:49:00+00:00","open":717.825,"high":717.86,"low":717.825,"close":717.84,"volume":880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":717.849659},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:50:00+00:00","open":717.77,"high":717.865,"low":717.77,"close":717.865,"volume":4078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":717.826128},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:51:00+00:00","open":717.86,"high":717.87,"low":717.76,"close":717.8,"volume":2417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":717.827474},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:52:00+00:00","open":717.795,"high":717.935,"low":717.795,"close":717.85,"volume":1668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":717.817439},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:53:00+00:00","open":717.88,"high":717.94,"low":717.835,"close":717.865,"volume":1594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":717.896695},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:54:00+00:00","open":717.89,"high":717.93,"low":717.765,"close":717.795,"volume":2164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":717.893342},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:55:00+00:00","open":717.815,"high":717.815,"low":717.605,"close":717.615,"volume":2078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":717.685464},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:56:00+00:00","open":717.58,"high":717.63,"low":717.47,"close":717.495,"volume":1231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":717.549689},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:57:00+00:00","open":717.455,"high":717.49,"low":717.3,"close":717.3,"volume":1452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":717.358161},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:58:00+00:00","open":717.275,"high":717.325,"low":717.275,"close":717.275,"volume":7164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":717.290679},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T17:59:00+00:00","open":717.21,"high":717.26,"low":717.145,"close":717.145,"volume":3095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":717.208899},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:00:00+00:00","open":717.02,"high":717.16,"low":717.02,"close":717.16,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":717.108598},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:01:00+00:00","open":717.26,"high":717.26,"low":717.175,"close":717.24,"volume":575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":717.229811},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:02:00+00:00","open":717.305,"high":717.36,"low":717.155,"close":717.16,"volume":1804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":717.280465},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:03:00+00:00","open":717.105,"high":717.145,"low":717.06,"close":717.125,"volume":1711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":717.092514},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:04:00+00:00","open":717.095,"high":717.215,"low":717.085,"close":717.21,"volume":3835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":717.164997},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:05:00+00:00","open":717.27,"high":717.39,"low":717.175,"close":717.18,"volume":1948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":717.280447},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:06:00+00:00","open":717.075,"high":717.16,"low":717.05,"close":717.1,"volume":1488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":717.128755},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:07:00+00:00","open":717.045,"high":717.13,"low":717.045,"close":717.09,"volume":1398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":717.099163},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:08:00+00:00","open":717.17,"high":717.17,"low":717.015,"close":717.04,"volume":2103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":717.089822},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:09:00+00:00","open":716.985,"high":716.985,"low":716.76,"close":716.845,"volume":1861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":716.870591},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:10:00+00:00","open":716.855,"high":716.9,"low":716.79,"close":716.83,"volume":2024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":716.832034},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:11:00+00:00","open":716.775,"high":716.935,"low":716.74,"close":716.79,"volume":1935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":716.823146},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:12:00+00:00","open":716.775,"high":716.86,"low":716.71,"close":716.86,"volume":1320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":716.740227},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:13:00+00:00","open":716.875,"high":717.28,"low":716.86,"close":717.28,"volume":1540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":717.130128},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:14:00+00:00","open":717.36,"high":717.415,"low":717.25,"close":717.285,"volume":968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":717.320825},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:15:00+00:00","open":717.355,"high":717.5,"low":717.305,"close":717.46,"volume":1739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":717.422634},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:16:00+00:00","open":717.44,"high":717.55,"low":717.425,"close":717.5,"volume":1397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":717.497133},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:17:00+00:00","open":717.5,"high":717.61,"low":717.5,"close":717.61,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":717.564933},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:18:00+00:00","open":717.6,"high":717.91,"low":717.58,"close":717.83,"volume":1820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":717.742154},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:19:00+00:00","open":717.86,"high":718.05,"low":717.78,"close":718.045,"volume":2557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":717.878355},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:20:00+00:00","open":718.11,"high":718.11,"low":717.945,"close":717.98,"volume":3372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":718.00244},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:21:00+00:00","open":718.02,"high":718.225,"low":717.95,"close":718.225,"volume":2024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":718.042033},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:22:00+00:00","open":718.22,"high":718.265,"low":718.075,"close":718.105,"volume":5015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":718.153697},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:23:00+00:00","open":717.88,"high":717.9,"low":717.795,"close":717.795,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":717.861048},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:24:00+00:00","open":717.805,"high":717.945,"low":717.805,"close":717.945,"volume":742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":717.859493},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:25:00+00:00","open":717.85,"high":717.89,"low":717.74,"close":717.74,"volume":1132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":717.829533},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:26:00+00:00","open":717.755,"high":717.83,"low":717.71,"close":717.83,"volume":678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":717.766364},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:27:00+00:00","open":717.87,"high":717.87,"low":717.715,"close":717.78,"volume":1987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":717.768552},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:28:00+00:00","open":717.9,"high":717.96,"low":717.81,"close":717.88,"volume":1280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":717.910734},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:29:00+00:00","open":717.915,"high":718.01,"low":717.915,"close":718.005,"volume":978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":717.987534},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:30:00+00:00","open":718,"high":718,"low":717.935,"close":718,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":717.990526},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:31:00+00:00","open":718.1,"high":718.1,"low":718.07,"close":718.07,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":718.090698},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:32:00+00:00","open":718.03,"high":718.03,"low":717.765,"close":717.765,"volume":642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":717.91723},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:33:00+00:00","open":717.8,"high":717.815,"low":717.73,"close":717.73,"volume":1343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":717.764676},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:34:00+00:00","open":717.7,"high":717.86,"low":717.67,"close":717.86,"volume":628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":717.743239},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:35:00+00:00","open":717.955,"high":718.165,"low":717.955,"close":718.095,"volume":1323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":718.104949},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:36:00+00:00","open":718.155,"high":718.16,"low":718.06,"close":718.06,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":718.121195},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:37:00+00:00","open":718.055,"high":718.255,"low":718.055,"close":718.08,"volume":1791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":718.172632},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:38:00+00:00","open":718.13,"high":718.18,"low":718.06,"close":718.13,"volume":1002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":718.101177},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:39:00+00:00","open":718.135,"high":718.135,"low":718.04,"close":718.11,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":718.065263},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:40:00+00:00","open":718.08,"high":718.08,"low":717.88,"close":717.88,"volume":964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":718.029886},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:41:00+00:00","open":717.9,"high":717.9,"low":717.845,"close":717.845,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":717.861392},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:42:00+00:00","open":717.785,"high":717.825,"low":717.785,"close":717.815,"volume":254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":717.814091},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:43:00+00:00","open":717.735,"high":717.86,"low":717.735,"close":717.755,"volume":841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":717.774576},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:44:00+00:00","open":717.645,"high":717.685,"low":717.595,"close":717.68,"volume":1818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":717.646588},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:45:00+00:00","open":717.6,"high":717.745,"low":717.575,"close":717.745,"volume":1475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":717.661887},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:46:00+00:00","open":717.725,"high":717.815,"low":717.7,"close":717.735,"volume":1338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":717.736929},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:47:00+00:00","open":717.7,"high":717.875,"low":717.67,"close":717.87,"volume":1636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":717.754314},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:48:00+00:00","open":717.87,"high":717.87,"low":717.62,"close":717.65,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":717.746515},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:49:00+00:00","open":717.68,"high":717.68,"low":717.59,"close":717.59,"volume":847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":717.633777},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:50:00+00:00","open":717.57,"high":717.595,"low":717.51,"close":717.52,"volume":2990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":717.570017},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:51:00+00:00","open":717.49,"high":717.555,"low":717.49,"close":717.545,"volume":711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":717.532231},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:52:00+00:00","open":717.515,"high":717.545,"low":717.44,"close":717.445,"volume":2075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":717.497971},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:53:00+00:00","open":717.44,"high":717.52,"low":717.44,"close":717.46,"volume":1270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":717.479504},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:54:00+00:00","open":717.405,"high":717.405,"low":717.39,"close":717.4,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":717.396591},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:55:00+00:00","open":717.225,"high":717.27,"low":717.13,"close":717.26,"volume":1699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":717.183632},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:56:00+00:00","open":717.24,"high":717.4,"low":717.24,"close":717.34,"volume":1271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":717.347844},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:57:00+00:00","open":717.225,"high":717.415,"low":717.21,"close":717.35,"volume":1467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":717.300602},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:58:00+00:00","open":717.365,"high":717.39,"low":717.31,"close":717.31,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":717.355759},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T18:59:00+00:00","open":717.295,"high":717.34,"low":717.265,"close":717.265,"volume":1233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":717.3028},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:00:00+00:00","open":717.225,"high":717.37,"low":717.125,"close":717.21,"volume":1946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":717.255114},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:01:00+00:00","open":717.27,"high":717.27,"low":717.205,"close":717.205,"volume":739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":717.235909},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:02:00+00:00","open":717.46,"high":717.485,"low":717.455,"close":717.475,"volume":647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":717.471118},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:03:00+00:00","open":717.455,"high":717.49,"low":717.26,"close":717.335,"volume":1959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":717.369577},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:04:00+00:00","open":717.27,"high":717.3,"low":717.245,"close":717.25,"volume":1583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":717.273557},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:05:00+00:00","open":717.21,"high":717.26,"low":717.14,"close":717.26,"volume":2634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":717.211895},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:06:00+00:00","open":717.235,"high":717.335,"low":717.23,"close":717.28,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":717.27},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:07:00+00:00","open":717.345,"high":717.57,"low":717.285,"close":717.305,"volume":444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":717.444267},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:08:00+00:00","open":717.285,"high":717.415,"low":717.285,"close":717.415,"volume":1401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":717.327426},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:09:00+00:00","open":717.52,"high":717.525,"low":717.45,"close":717.45,"volume":732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":717.495139},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:10:00+00:00","open":717.515,"high":717.575,"low":717.485,"close":717.57,"volume":2096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":717.53865},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:11:00+00:00","open":717.51,"high":717.52,"low":717.41,"close":717.425,"volume":943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":717.490198},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:12:00+00:00","open":717.39,"high":717.4,"low":717.32,"close":717.32,"volume":459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":717.378864},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:13:00+00:00","open":717.345,"high":717.35,"low":717.3,"close":717.3,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":717.325162},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:14:00+00:00","open":717.21,"high":717.27,"low":717.21,"close":717.27,"volume":443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":717.22872},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:15:00+00:00","open":717.28,"high":717.355,"low":717.265,"close":717.29,"volume":1913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":717.298832},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:16:00+00:00","open":717.23,"high":717.31,"low":717.21,"close":717.215,"volume":860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":717.241282},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:17:00+00:00","open":717.29,"high":717.29,"low":717.15,"close":717.15,"volume":746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":717.181407},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:18:00+00:00","open":717.115,"high":717.185,"low":717.115,"close":717.15,"volume":867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":717.149564},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:19:00+00:00","open":717.22,"high":717.28,"low":717.19,"close":717.28,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":717.241543},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:20:00+00:00","open":717.33,"high":717.375,"low":717.25,"close":717.305,"volume":6830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":717.343973},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:21:00+00:00","open":717.17,"high":717.215,"low":717.14,"close":717.215,"volume":872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":717.181429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:22:00+00:00","open":717.195,"high":717.47,"low":717.15,"close":717.435,"volume":2020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":717.234763},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:23:00+00:00","open":717.59,"high":717.59,"low":717.465,"close":717.495,"volume":1361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":717.53106},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:24:00+00:00","open":717.51,"high":717.73,"low":717.51,"close":717.73,"volume":1007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":717.619375},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:25:00+00:00","open":717.845,"high":717.845,"low":717.71,"close":717.82,"volume":2913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":717.766664},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:26:00+00:00","open":717.82,"high":717.86,"low":717.785,"close":717.785,"volume":597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":717.826327},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:27:00+00:00","open":717.82,"high":717.895,"low":717.82,"close":717.895,"volume":562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":717.876957},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:28:00+00:00","open":717.895,"high":718.03,"low":717.895,"close":718.03,"volume":3319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":717.9266},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:29:00+00:00","open":718.02,"high":718.025,"low":717.92,"close":717.93,"volume":1631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":717.990889},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:30:00+00:00","open":717.93,"high":718,"low":717.72,"close":717.945,"volume":3440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":717.892611},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:31:00+00:00","open":718.005,"high":718.06,"low":717.83,"close":717.85,"volume":2231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":717.93948},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:32:00+00:00","open":717.915,"high":717.99,"low":717.83,"close":717.83,"volume":1489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":717.944776},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:33:00+00:00","open":717.805,"high":717.865,"low":717.78,"close":717.86,"volume":1343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":717.808469},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:34:00+00:00","open":717.86,"high":717.86,"low":717.745,"close":717.745,"volume":1577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":717.805097},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:35:00+00:00","open":717.74,"high":717.74,"low":717.575,"close":717.61,"volume":2530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":717.645121},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:36:00+00:00","open":717.64,"high":717.94,"low":717.64,"close":717.83,"volume":3337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":717.830333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:37:00+00:00","open":717.76,"high":717.89,"low":717.745,"close":717.885,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":717.808263},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:38:00+00:00","open":717.86,"high":717.92,"low":717.74,"close":717.84,"volume":1567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":717.838656},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:39:00+00:00","open":717.84,"high":717.85,"low":717.81,"close":717.81,"volume":1224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":717.82822},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:40:00+00:00","open":717.805,"high":717.815,"low":717.625,"close":717.625,"volume":3684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":717.714071},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:41:00+00:00","open":717.6,"high":717.67,"low":717.56,"close":717.63,"volume":2236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":717.613883},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:42:00+00:00","open":717.645,"high":717.715,"low":717.55,"close":717.705,"volume":3069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":717.643396},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:43:00+00:00","open":717.83,"high":717.905,"low":717.73,"close":717.87,"volume":2761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":717.839642},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:44:00+00:00","open":717.87,"high":718.03,"low":717.87,"close":717.935,"volume":2713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":717.997816},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:45:00+00:00","open":717.935,"high":718.015,"low":717.82,"close":717.92,"volume":7398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":717.940643},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:46:00+00:00","open":717.945,"high":718.09,"low":717.94,"close":718.02,"volume":5081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":717.985841},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:47:00+00:00","open":717.915,"high":717.915,"low":717.77,"close":717.77,"volume":2525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":717.827479},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:48:00+00:00","open":717.755,"high":717.825,"low":717.68,"close":717.705,"volume":5590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":717.751299},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:49:00+00:00","open":717.745,"high":717.975,"low":717.665,"close":717.91,"volume":2853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":717.746729},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:50:00+00:00","open":718.06,"high":718.07,"low":717.69,"close":717.745,"volume":3367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":717.790175},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:51:00+00:00","open":717.71,"high":717.795,"low":717.575,"close":717.59,"volume":4379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":717.666655},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:52:00+00:00","open":717.61,"high":717.7,"low":717.585,"close":717.585,"volume":3996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":717.653242},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:53:00+00:00","open":717.56,"high":717.56,"low":717.33,"close":717.35,"volume":5955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":717.41536},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:54:00+00:00","open":717.39,"high":717.425,"low":716.97,"close":717.17,"volume":6962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":717.207741},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:55:00+00:00","open":717.22,"high":717.51,"low":717.18,"close":717.445,"volume":14906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":170,"vwap":717.397502},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:56:00+00:00","open":717.39,"high":717.445,"low":717.315,"close":717.315,"volume":12660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":168,"vwap":717.38699},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:57:00+00:00","open":717.355,"high":717.36,"low":717.195,"close":717.32,"volume":8976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":717.314283},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:58:00+00:00","open":717.31,"high":717.655,"low":717.255,"close":717.655,"volume":24984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":249,"vwap":717.398956},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T19:59:00+00:00","open":717.655,"high":717.945,"low":717.225,"close":717.76,"volume":47718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":422,"vwap":717.713563},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:01:00+00:00","open":717.37,"high":717.37,"low":717.37,"close":717.37,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":717.37},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:02:00+00:00","open":717.48,"high":717.48,"low":717.48,"close":717.48,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":717.48},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:04:00+00:00","open":717.66,"high":717.66,"low":717.66,"close":717.66,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":717.66},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:09:00+00:00","open":717.34,"high":717.4,"low":717.34,"close":717.4,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":717.347059},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:14:00+00:00","open":717.36,"high":717.36,"low":717.3,"close":717.3,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":717.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:15:00+00:00","open":717.31,"high":717.31,"low":717.31,"close":717.31,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":717.31},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:18:00+00:00","open":717.24,"high":717.24,"low":717.24,"close":717.24,"volume":75,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":717.24},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:19:00+00:00","open":717.21,"high":717.26,"low":717.21,"close":717.26,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":717.221146},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:24:00+00:00","open":717.1,"high":717.1,"low":717.1,"close":717.1,"volume":73,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":717.1},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:26:00+00:00","open":717.15,"high":717.15,"low":717.15,"close":717.15,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":717.15},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:28:00+00:00","open":717.34,"high":717.34,"low":717.34,"close":717.34,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":717.34},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:35:00+00:00","open":717.57,"high":717.57,"low":717.54,"close":717.54,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":717.560225},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:41:00+00:00","open":717.58,"high":717.58,"low":717.58,"close":717.58,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":717.58},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:46:00+00:00","open":717.43,"high":717.43,"low":717.38,"close":717.38,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":717.414884},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-18T20:47:00+00:00","open":717.18,"high":717.18,"low":717.18,"close":717.18,"volume":266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":717.18},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T12:25:00+00:00","open":717.22,"high":717.23,"low":717.22,"close":717.23,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":717.225263},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T12:38:00+00:00","open":719.55,"high":719.55,"low":719.55,"close":719.55,"volume":90,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":719.55},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T12:42:00+00:00","open":719.83,"high":719.83,"low":719.83,"close":719.83,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":719.83},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T12:46:00+00:00","open":720.66,"high":720.66,"low":720.66,"close":720.66,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":720.66},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T12:50:00+00:00","open":721.28,"high":721.51,"low":721.28,"close":721.51,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":721.477143},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T12:52:00+00:00","open":721.76,"high":721.76,"low":721.76,"close":721.76,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":721.76},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T12:59:00+00:00","open":721.64,"high":721.64,"low":721.64,"close":721.64,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":721.64},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:00:00+00:00","open":721.02,"high":721.02,"low":721.02,"close":721.02,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":721.02},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:01:00+00:00","open":720.63,"high":720.76,"low":720.63,"close":720.76,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":720.695},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:03:00+00:00","open":720.18,"high":720.46,"low":720.18,"close":720.26,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":720.3},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:09:00+00:00","open":720.45,"high":720.45,"low":720.45,"close":720.45,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":720.45},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:16:00+00:00","open":720.81,"high":720.93,"low":720.81,"close":720.93,"volume":795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":720.85557},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:24:00+00:00","open":721.53,"high":721.53,"low":721.53,"close":721.53,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":721.53},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:29:00+00:00","open":720.66,"high":720.66,"low":720.66,"close":720.66,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":720.66},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:30:00+00:00","open":720.41,"high":720.73,"low":719.32,"close":719.85,"volume":3469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":719.983501},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:31:00+00:00","open":719.96,"high":720.51,"low":719.76,"close":720.03,"volume":2663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":719.999807},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:32:00+00:00","open":720.45,"high":721.38,"low":720.36,"close":721.38,"volume":4249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":720.68501},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:33:00+00:00","open":721.39,"high":721.39,"low":720.39,"close":720.39,"volume":4148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":720.862363},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:34:00+00:00","open":720.21,"high":720.415,"low":719.745,"close":719.84,"volume":2776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":720.153591},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:35:00+00:00","open":719.8,"high":720.07,"low":719.46,"close":720.01,"volume":1613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":719.747417},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:36:00+00:00","open":719.77,"high":719.8,"low":718.73,"close":718.73,"volume":4302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":719.159582},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:37:00+00:00","open":718.69,"high":718.97,"low":718.46,"close":718.75,"volume":1552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":718.732962},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:38:00+00:00","open":718.69,"high":718.8,"low":718.39,"close":718.39,"volume":2896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":718.628003},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:39:00+00:00","open":718.305,"high":718.34,"low":717.76,"close":717.76,"volume":1995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":718.143576},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:40:00+00:00","open":717.76,"high":718.14,"low":717.54,"close":717.9,"volume":7323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":717.721913},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:41:00+00:00","open":718.06,"high":718.2,"low":717.77,"close":717.82,"volume":960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":718.093262},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:42:00+00:00","open":717.21,"high":717.86,"low":717.17,"close":717.86,"volume":1907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":717.584432},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:43:00+00:00","open":717.98,"high":718.43,"low":717.94,"close":718.26,"volume":814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":718.194056},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:44:00+00:00","open":718.62,"high":718.66,"low":718.26,"close":718.26,"volume":2902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":718.559376},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:45:00+00:00","open":718.34,"high":718.74,"low":718.25,"close":718.25,"volume":657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":718.447347},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:46:00+00:00","open":718.46,"high":718.86,"low":717.99,"close":718.06,"volume":1397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":718.361586},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:47:00+00:00","open":717.95,"high":718.04,"low":717.61,"close":717.76,"volume":1532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":717.833418},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":717.8,"high":717.8,"low":716.04,"close":716.04,"volume":3822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":716.700455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:49:00+00:00","open":716,"high":716,"low":714.67,"close":714.72,"volume":3666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":715.26244},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:50:00+00:00","open":714.83,"high":715.34,"low":714.51,"close":714.65,"volume":7865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":714.871862},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:51:00+00:00","open":714.72,"high":714.75,"low":713.39,"close":713.39,"volume":3422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":713.844445},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:52:00+00:00","open":713.68,"high":714.51,"low":713.58,"close":714.465,"volume":1720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":714.009598},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:53:00+00:00","open":714.57,"high":715.27,"low":714.56,"close":715.09,"volume":1657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":714.901015},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:54:00+00:00","open":715.18,"high":715.21,"low":714.59,"close":714.81,"volume":5886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":714.964659},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:55:00+00:00","open":714.79,"high":716.15,"low":714.79,"close":715.79,"volume":1868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":715.477068},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:56:00+00:00","open":715.705,"high":715.715,"low":714.965,"close":715.28,"volume":859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":715.366806},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:57:00+00:00","open":715.625,"high":715.735,"low":715.17,"close":715.735,"volume":4744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":715.50452},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:58:00+00:00","open":715.74,"high":715.9,"low":714.98,"close":715.9,"volume":1038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":715.427983},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T13:59:00+00:00","open":715.61,"high":715.685,"low":715.51,"close":715.685,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":715.607024},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:00:00+00:00","open":715.23,"high":715.73,"low":714.74,"close":714.78,"volume":1011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":715.023741},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:01:00+00:00","open":714.82,"high":715.31,"low":714.58,"close":714.92,"volume":1626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":714.927157},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:02:00+00:00","open":715.03,"high":715.18,"low":714.75,"close":714.86,"volume":1710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":714.935786},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:03:00+00:00","open":714.8,"high":715.08,"low":714.57,"close":714.7,"volume":2592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":714.798031},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:04:00+00:00","open":714.64,"high":715.16,"low":714.62,"close":714.9,"volume":851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":714.887472},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:05:00+00:00","open":714.78,"high":715.57,"low":714.78,"close":715.51,"volume":932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":715.403718},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:06:00+00:00","open":715.405,"high":715.5,"low":714.66,"close":714.66,"volume":954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":715.283291},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:07:00+00:00","open":714.79,"high":714.79,"low":714.35,"close":714.37,"volume":1160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":714.565502},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:08:00+00:00","open":714.32,"high":714.78,"low":714.32,"close":714.32,"volume":1161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":714.439359},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:09:00+00:00","open":714.26,"high":714.37,"low":714.01,"close":714.365,"volume":1077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":714.198173},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:10:00+00:00","open":714.385,"high":714.52,"low":713.91,"close":713.955,"volume":2542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":714.072387},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:11:00+00:00","open":713.495,"high":713.595,"low":712.83,"close":712.94,"volume":4501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":713.253449},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:12:00+00:00","open":712.94,"high":713.26,"low":712.895,"close":713.26,"volume":1274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":713.049928},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:13:00+00:00","open":713.24,"high":713.53,"low":713.13,"close":713.53,"volume":1443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":713.303556},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:14:00+00:00","open":713.11,"high":713.28,"low":712.72,"close":712.735,"volume":3983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":712.971589},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:15:00+00:00","open":712.665,"high":713.69,"low":712.665,"close":713.69,"volume":1349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":713.279336},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:16:00+00:00","open":713.72,"high":714.485,"low":713.42,"close":714.485,"volume":2076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":713.995192},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:17:00+00:00","open":714.56,"high":714.65,"low":714.08,"close":714.08,"volume":1343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":714.410671},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:18:00+00:00","open":714.35,"high":714.45,"low":714.01,"close":714.28,"volume":987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":714.272799},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:19:00+00:00","open":714.455,"high":714.46,"low":713.65,"close":713.68,"volume":1243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":713.986102},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:20:00+00:00","open":713.915,"high":714.51,"low":713.915,"close":714.43,"volume":1583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":714.383405},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:21:00+00:00","open":714.3,"high":714.34,"low":713.44,"close":713.555,"volume":1552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":713.676892},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:22:00+00:00","open":713.44,"high":713.535,"low":712.9,"close":713.3,"volume":2059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":713.160871},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:23:00+00:00","open":713.28,"high":713.915,"low":713.28,"close":713.68,"volume":1487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":713.603809},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:24:00+00:00","open":713.705,"high":713.87,"low":713.435,"close":713.79,"volume":1926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":713.732797},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:25:00+00:00","open":713.595,"high":713.765,"low":713.235,"close":713.27,"volume":608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":713.54263},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:26:00+00:00","open":713.47,"high":713.76,"low":713.47,"close":713.47,"volume":1990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":713.574853},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:27:00+00:00","open":713.625,"high":714.18,"low":713.475,"close":714.18,"volume":1928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":713.803535},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:28:00+00:00","open":714.27,"high":714.67,"low":714.19,"close":714.58,"volume":1561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":714.452031},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:29:00+00:00","open":714.675,"high":715.17,"low":714.64,"close":714.995,"volume":5085,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":714.978761},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:30:00+00:00","open":715.08,"high":715.3,"low":714.855,"close":715.2,"volume":926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":715.074873},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:31:00+00:00","open":715.365,"high":715.6,"low":715.355,"close":715.6,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":715.434375},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:32:00+00:00","open":715.79,"high":715.805,"low":715.51,"close":715.73,"volume":1648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":715.714858},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:33:00+00:00","open":715.69,"high":715.84,"low":715.69,"close":715.81,"volume":456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":715.776911},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:34:00+00:00","open":715.68,"high":715.685,"low":715.275,"close":715.275,"volume":724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":715.513187},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:35:00+00:00","open":715.2,"high":716.01,"low":715.2,"close":716.01,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":715.794179},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:36:00+00:00","open":716.02,"high":716.06,"low":715.99,"close":715.99,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":716.024295},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:37:00+00:00","open":716.08,"high":716.65,"low":716.08,"close":716.65,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":716.4675},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:38:00+00:00","open":716.56,"high":716.885,"low":716.56,"close":716.735,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":716.717556},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:39:00+00:00","open":717.11,"high":717.16,"low":716.975,"close":717.16,"volume":1279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":717.051796},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:40:00+00:00","open":717.21,"high":717.37,"low":717.05,"close":717.11,"volume":1948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":717.184875},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:41:00+00:00","open":717.045,"high":717.25,"low":716.75,"close":716.82,"volume":1659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":717.056008},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:42:00+00:00","open":716.75,"high":717.11,"low":716.51,"close":717.11,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":716.704315},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:43:00+00:00","open":717.15,"high":717.28,"low":716.91,"close":716.95,"volume":569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":717.033571},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:44:00+00:00","open":717,"high":717.12,"low":716.83,"close":717.12,"volume":925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":716.971804},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:45:00+00:00","open":717.13,"high":717.13,"low":716.87,"close":717.01,"volume":1045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":717.001937},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:46:00+00:00","open":717.02,"high":717.14,"low":716.845,"close":717.03,"volume":1684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":716.980647},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:47:00+00:00","open":717.155,"high":717.155,"low":716.935,"close":717.02,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":717.027639},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:48:00+00:00","open":716.77,"high":717.075,"low":716.6,"close":716.63,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":716.763616},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:49:00+00:00","open":716.51,"high":716.54,"low":716.295,"close":716.35,"volume":956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":716.415672},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:50:00+00:00","open":716.37,"high":716.64,"low":716.36,"close":716.64,"volume":592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":716.563643},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:51:00+00:00","open":716.65,"high":717.03,"low":716.56,"close":716.91,"volume":898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":716.832809},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:52:00+00:00","open":716.86,"high":716.93,"low":716.515,"close":716.695,"volume":824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":716.664414},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:53:00+00:00","open":717.22,"high":717.66,"low":717.22,"close":717.66,"volume":711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":717.377945},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:54:00+00:00","open":717.82,"high":717.86,"low":717.68,"close":717.85,"volume":2455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":717.803975},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:55:00+00:00","open":717.92,"high":718.06,"low":717.75,"close":717.75,"volume":6698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":717.920852},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:56:00+00:00","open":717.74,"high":718.24,"low":717.74,"close":718.18,"volume":779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":718.036477},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:57:00+00:00","open":718.22,"high":718.41,"low":718.135,"close":718.18,"volume":1984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":718.272957},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:58:00+00:00","open":718.07,"high":718.23,"low":717.985,"close":718.19,"volume":1076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":718.088475},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T14:59:00+00:00","open":718.43,"high":718.56,"low":718.43,"close":718.43,"volume":915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":718.525374},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:00:00+00:00","open":718.57,"high":718.61,"low":718.36,"close":718.52,"volume":1827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":718.469183},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:01:00+00:00","open":718.61,"high":718.69,"low":718.345,"close":718.35,"volume":734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":718.51537},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:02:00+00:00","open":718.3,"high":718.33,"low":717.935,"close":718.09,"volume":863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":718.095474},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:03:00+00:00","open":718.04,"high":718.185,"low":717.905,"close":717.905,"volume":3371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":718.086612},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:04:00+00:00","open":717.94,"high":718.065,"low":717.94,"close":717.98,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":718.010977},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:05:00+00:00","open":717.9,"high":717.925,"low":717.61,"close":717.68,"volume":1281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":717.778105},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:06:00+00:00","open":717.93,"high":718.05,"low":717.93,"close":718.04,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":717.979211},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:07:00+00:00","open":718,"high":718,"low":717.95,"close":717.99,"volume":463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":717.984061},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:08:00+00:00","open":717.935,"high":717.935,"low":717.685,"close":717.78,"volume":843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":717.762767},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:09:00+00:00","open":717.705,"high":717.93,"low":717.705,"close":717.76,"volume":549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":717.832412},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:10:00+00:00","open":717.76,"high":718,"low":717.76,"close":718,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":717.853685},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:11:00+00:00","open":718.04,"high":718.04,"low":717.76,"close":717.76,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":717.96},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:12:00+00:00","open":718.26,"high":718.35,"low":718.26,"close":718.35,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":718.305},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:13:00+00:00","open":718.445,"high":718.52,"low":718.36,"close":718.37,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":718.473839},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:14:00+00:00","open":718.43,"high":718.43,"low":718.4,"close":718.425,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":718.412222},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:15:00+00:00","open":718.425,"high":718.425,"low":718.235,"close":718.235,"volume":1920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":718.363128},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:16:00+00:00","open":718.14,"high":718.495,"low":718.14,"close":718.495,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":718.328266},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:17:00+00:00","open":718.45,"high":718.645,"low":718.45,"close":718.645,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":718.537574},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:18:00+00:00","open":718.54,"high":718.54,"low":718.22,"close":718.34,"volume":767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":718.309229},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:19:00+00:00","open":718.32,"high":718.585,"low":718.32,"close":718.585,"volume":8084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":718.536209},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:20:00+00:00","open":718.48,"high":718.635,"low":718.45,"close":718.45,"volume":1337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":718.519103},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:21:00+00:00","open":718.435,"high":718.48,"low":718.22,"close":718.22,"volume":493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":718.368899},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:22:00+00:00","open":718.24,"high":718.635,"low":718.22,"close":718.635,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":718.355449},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:23:00+00:00","open":718.57,"high":718.66,"low":718.57,"close":718.6,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":718.612149},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:24:00+00:00","open":718.515,"high":718.515,"low":718.15,"close":718.15,"volume":741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":718.339555},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:25:00+00:00","open":717.99,"high":718.1,"low":717.86,"close":718.1,"volume":829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":717.970844},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:26:00+00:00","open":718.08,"high":718.08,"low":718.08,"close":718.08,"volume":76,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":718.08},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:27:00+00:00","open":718.075,"high":718.1,"low":717.98,"close":718.02,"volume":649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":718.047059},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:28:00+00:00","open":718.11,"high":718.27,"low":718.11,"close":718.27,"volume":532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":718.172381},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:29:00+00:00","open":718.34,"high":718.35,"low":718.135,"close":718.135,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":718.252199},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:30:00+00:00","open":718.4,"high":718.4,"low":718.08,"close":718.12,"volume":1277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":718.190608},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:31:00+00:00","open":718.135,"high":718.135,"low":717.97,"close":717.97,"volume":1783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":718.051569},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:32:00+00:00","open":717.965,"high":718.03,"low":717.94,"close":717.95,"volume":1016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":717.964309},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:33:00+00:00","open":717.995,"high":718.12,"low":717.985,"close":718.12,"volume":796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":718.064078},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:34:00+00:00","open":717.83,"high":717.83,"low":717.74,"close":717.795,"volume":573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":717.791865},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:35:00+00:00","open":717.78,"high":717.92,"low":717.67,"close":717.73,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":717.8052},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:36:00+00:00","open":717.72,"high":717.89,"low":717.59,"close":717.59,"volume":3826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":717.751842},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:37:00+00:00","open":717.61,"high":717.67,"low":717.58,"close":717.67,"volume":516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":717.620675},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:38:00+00:00","open":717.775,"high":717.775,"low":717.43,"close":717.49,"volume":666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":717.539964},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:40:00+00:00","open":717.2,"high":717.2,"low":717,"close":717,"volume":1116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":717.091609},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:41:00+00:00","open":716.81,"high":717.11,"low":716.81,"close":717.11,"volume":1002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":716.981667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:42:00+00:00","open":717.14,"high":717.145,"low":717.02,"close":717.09,"volume":1297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":717.093098},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:43:00+00:00","open":717.085,"high":717.475,"low":717.02,"close":717.475,"volume":1162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":717.1871},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:44:00+00:00","open":717.48,"high":717.86,"low":717.48,"close":717.82,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":717.684646},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:45:00+00:00","open":717.85,"high":717.95,"low":717.85,"close":717.95,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":717.906505},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:46:00+00:00","open":717.89,"high":718.08,"low":717.89,"close":718.08,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":717.958205},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:47:00+00:00","open":718.11,"high":718.11,"low":718.04,"close":718.04,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":718.099329},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:48:00+00:00","open":718.095,"high":718.29,"low":717.97,"close":718.29,"volume":334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":718.125938},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:49:00+00:00","open":718.31,"high":718.31,"low":717.91,"close":717.91,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":718.160634},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:50:00+00:00","open":717.735,"high":717.735,"low":717.5,"close":717.58,"volume":911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":717.602841},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:51:00+00:00","open":717.49,"high":717.65,"low":717.49,"close":717.51,"volume":1423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":717.566934},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:52:00+00:00","open":717.52,"high":717.68,"low":717.47,"close":717.65,"volume":1427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":717.598388},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:53:00+00:00","open":717.705,"high":717.805,"low":717.63,"close":717.73,"volume":888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":717.728419},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:54:00+00:00","open":717.52,"high":717.55,"low":717.345,"close":717.345,"volume":1544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":717.477365},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:55:00+00:00","open":717.39,"high":717.565,"low":717.39,"close":717.565,"volume":533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":717.450208},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:56:00+00:00","open":717.685,"high":717.685,"low":717.56,"close":717.56,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":717.643333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:57:00+00:00","open":717.78,"high":717.91,"low":717.73,"close":717.735,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":717.773636},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:58:00+00:00","open":717.7,"high":717.855,"low":717.7,"close":717.855,"volume":273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":717.73379},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T15:59:00+00:00","open":718.12,"high":718.12,"low":717.99,"close":718.06,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":718.066877},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:00:00+00:00","open":718.13,"high":718.315,"low":718.13,"close":718.31,"volume":587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":718.227391},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:01:00+00:00","open":718.29,"high":718.48,"low":718.23,"close":718.48,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":718.348973},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:02:00+00:00","open":718.67,"high":718.84,"low":718.625,"close":718.84,"volume":1088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":718.702822},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:03:00+00:00","open":718.87,"high":718.91,"low":718.73,"close":718.73,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":718.831231},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:04:00+00:00","open":718.79,"high":718.835,"low":718.76,"close":718.76,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":718.795},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:05:00+00:00","open":718.95,"high":718.95,"low":718.735,"close":718.85,"volume":965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":718.84254},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:06:00+00:00","open":718.89,"high":719.085,"low":718.89,"close":719.085,"volume":1013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":718.96505},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:07:00+00:00","open":719.035,"high":719.24,"low":718.95,"close":719.2,"volume":471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":719.133366},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:08:00+00:00","open":719.24,"high":719.27,"low":719.06,"close":719.06,"volume":806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":719.199576},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:09:00+00:00","open":719.12,"high":719.23,"low":719.11,"close":719.23,"volume":545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":719.15435},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:10:00+00:00","open":719.26,"high":719.29,"low":719.175,"close":719.185,"volume":837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":719.231504},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:11:00+00:00","open":719.185,"high":719.25,"low":719.15,"close":719.175,"volume":476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":719.200238},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:12:00+00:00","open":719.095,"high":719.19,"low":719.095,"close":719.13,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":719.150909},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:13:00+00:00","open":719.06,"high":719.06,"low":719.01,"close":719.01,"volume":247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":719.043333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:14:00+00:00","open":719,"high":719.07,"low":719,"close":719,"volume":1003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":719.035495},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:15:00+00:00","open":718.93,"high":719.04,"low":718.72,"close":719.04,"volume":1444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":718.896182},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:16:00+00:00","open":718.94,"high":719.185,"low":718.88,"close":719.175,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":719.076954},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:17:00+00:00","open":719.29,"high":719.295,"low":719.23,"close":719.29,"volume":699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":719.262204},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:18:00+00:00","open":719.32,"high":719.63,"low":719.265,"close":719.63,"volume":797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":719.445277},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:19:00+00:00","open":719.665,"high":719.67,"low":719.52,"close":719.52,"volume":1748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":719.613836},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:20:00+00:00","open":719.455,"high":719.57,"low":719.44,"close":719.44,"volume":1194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":719.488534},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:21:00+00:00","open":719.54,"high":719.57,"low":719.11,"close":719.12,"volume":539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":719.344252},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:22:00+00:00","open":719.09,"high":719.12,"low":719.02,"close":719.02,"volume":368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":719.050137},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:23:00+00:00","open":719.115,"high":719.16,"low":719.025,"close":719.135,"volume":1179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":719.100232},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:24:00+00:00","open":719.125,"high":719.17,"low":718.9,"close":718.93,"volume":1268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":719.079532},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:25:00+00:00","open":718.82,"high":718.82,"low":718.58,"close":718.58,"volume":1187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":718.689854},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:26:00+00:00","open":718.58,"high":718.585,"low":718.58,"close":718.585,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":718.581923},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:27:00+00:00","open":718.69,"high":718.73,"low":718.42,"close":718.54,"volume":333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":718.550102},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:28:00+00:00","open":718.55,"high":718.55,"low":718.27,"close":718.27,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":718.447333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:29:00+00:00","open":718.2,"high":718.32,"low":718.2,"close":718.32,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":718.27102},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:30:00+00:00","open":718.12,"high":718.21,"low":718.05,"close":718.21,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":718.127273},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:31:00+00:00","open":718.12,"high":718.15,"low":718.07,"close":718.15,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":718.115333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:32:00+00:00","open":718.3,"high":718.3,"low":718.135,"close":718.16,"volume":1515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":718.175391},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:33:00+00:00","open":718.135,"high":718.36,"low":718.135,"close":718.36,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":718.199286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:34:00+00:00","open":718.31,"high":718.38,"low":718.28,"close":718.31,"volume":1197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":718.308679},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:35:00+00:00","open":718.245,"high":718.25,"low":718.205,"close":718.25,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":718.234785},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:36:00+00:00","open":718.035,"high":718.035,"low":718,"close":718,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":718.015517},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:37:00+00:00","open":717.995,"high":718.11,"low":717.995,"close":718.09,"volume":387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":718.045106},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:38:00+00:00","open":718.25,"high":718.25,"low":718.25,"close":718.25,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":718.25},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:39:00+00:00","open":718.28,"high":718.35,"low":718.28,"close":718.35,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":718.315},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:40:00+00:00","open":718.26,"high":718.325,"low":718.235,"close":718.26,"volume":637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":718.273408},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:41:00+00:00","open":718.27,"high":718.39,"low":718.23,"close":718.39,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":718.270822},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:42:00+00:00","open":718.445,"high":718.46,"low":718.18,"close":718.18,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":718.404811},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:43:00+00:00","open":718.3,"high":718.3,"low":718.16,"close":718.16,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":718.204898},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:44:00+00:00","open":718.31,"high":718.315,"low":718.24,"close":718.265,"volume":639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":718.287857},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:45:00+00:00","open":718.22,"high":718.27,"low":718.01,"close":718.03,"volume":782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":718.116935},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:46:00+00:00","open":718,"high":718.13,"low":718,"close":718.09,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":718.048269},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:47:00+00:00","open":718.09,"high":718.175,"low":718.09,"close":718.16,"volume":357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":718.136},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:48:00+00:00","open":718.13,"high":718.155,"low":718.09,"close":718.09,"volume":437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":718.133862},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:49:00+00:00","open":717.84,"high":717.84,"low":717.73,"close":717.76,"volume":392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":717.7975},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:50:00+00:00","open":717.7,"high":717.7,"low":717.48,"close":717.55,"volume":1273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":717.563877},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:51:00+00:00","open":717.54,"high":717.59,"low":717.44,"close":717.59,"volume":1231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":717.490748},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:52:00+00:00","open":717.47,"high":717.5,"low":717.47,"close":717.5,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":717.48809},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:53:00+00:00","open":717.52,"high":717.52,"low":717.33,"close":717.33,"volume":486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":717.353261},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:54:00+00:00","open":717.19,"high":717.355,"low":717.17,"close":717.29,"volume":1099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":717.223084},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:55:00+00:00","open":717.295,"high":717.295,"low":717.06,"close":717.06,"volume":616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":717.214957},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:56:00+00:00","open":717.085,"high":717.09,"low":717,"close":717,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":717.042174},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:57:00+00:00","open":717.035,"high":717.11,"low":716.95,"close":716.95,"volume":853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":717.06575},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:58:00+00:00","open":717.01,"high":717.01,"low":716.96,"close":716.99,"volume":1108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":717.003267},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T16:59:00+00:00","open":717.065,"high":717.18,"low":717.065,"close":717.18,"volume":638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":717.118276},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:00:00+00:00","open":717.055,"high":717.175,"low":716.85,"close":717.125,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":717.004917},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:02:00+00:00","open":716.98,"high":717.2,"low":716.98,"close":717.2,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":717.038673},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:03:00+00:00","open":717.03,"high":717.235,"low":716.93,"close":717.235,"volume":737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":717.124488},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:04:00+00:00","open":717.1,"high":717.1,"low":716.88,"close":716.97,"volume":1511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":716.962222},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:05:00+00:00","open":717.02,"high":717.335,"low":717.02,"close":717.295,"volume":1498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":717.143286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:06:00+00:00","open":717.25,"high":717.25,"low":717.25,"close":717.25,"volume":407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":717.25},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:07:00+00:00","open":716.965,"high":716.965,"low":716.965,"close":716.965,"volume":63,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":716.965},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:08:00+00:00","open":716.94,"high":717.15,"low":716.865,"close":716.865,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":717.003148},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:09:00+00:00","open":716.76,"high":716.76,"low":716.71,"close":716.73,"volume":1357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":716.732996},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:10:00+00:00","open":716.76,"high":716.925,"low":716.76,"close":716.89,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":716.856907},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:11:00+00:00","open":716.825,"high":716.825,"low":716.63,"close":716.68,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":716.656471},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:12:00+00:00","open":716.69,"high":716.735,"low":716.63,"close":716.735,"volume":679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":716.683567},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:13:00+00:00","open":716.98,"high":716.98,"low":716.96,"close":716.975,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":716.974487},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:15:00+00:00","open":716.78,"high":716.78,"low":716.75,"close":716.75,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":716.765},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:16:00+00:00","open":716.75,"high":716.88,"low":716.735,"close":716.88,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":716.779},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:17:00+00:00","open":716.84,"high":716.925,"low":716.825,"close":716.87,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":716.858166},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:18:00+00:00","open":716.795,"high":716.795,"low":716.37,"close":716.385,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":716.533636},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:19:00+00:00","open":716.335,"high":716.335,"low":716.305,"close":716.31,"volume":738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":716.323857},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:20:00+00:00","open":716.205,"high":716.205,"low":716.03,"close":716.145,"volume":875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":716.102832},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:21:00+00:00","open":715.995,"high":715.995,"low":715.93,"close":715.94,"volume":1607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":715.952198},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:22:00+00:00","open":715.95,"high":716.035,"low":715.86,"close":716.005,"volume":823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":715.926911},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:23:00+00:00","open":716.015,"high":716.23,"low":716.015,"close":716.23,"volume":875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":716.127152},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:24:00+00:00","open":716.11,"high":716.115,"low":715.97,"close":715.97,"volume":1042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":716.068422},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:25:00+00:00","open":715.92,"high":716.08,"low":715.92,"close":716.025,"volume":838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":716.034849},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:26:00+00:00","open":716.03,"high":716.36,"low":716,"close":716.35,"volume":1034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":716.218},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:27:00+00:00","open":716.3,"high":716.355,"low":716.25,"close":716.26,"volume":2890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":716.296964},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:28:00+00:00","open":716.345,"high":716.57,"low":716.3,"close":716.57,"volume":1108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":716.389611},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:29:00+00:00","open":716.56,"high":716.57,"low":716.53,"close":716.54,"volume":809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":716.553448},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:30:00+00:00","open":716.57,"high":716.57,"low":716.38,"close":716.56,"volume":368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":716.452727},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:31:00+00:00","open":716.565,"high":716.565,"low":716.27,"close":716.49,"volume":512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":716.42413},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:32:00+00:00","open":716.35,"high":716.37,"low":716.3,"close":716.3,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":716.341774},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:33:00+00:00","open":716.15,"high":716.2,"low":716.14,"close":716.2,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":716.18},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:34:00+00:00","open":716.2,"high":716.25,"low":716.07,"close":716.07,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":716.204894},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:35:00+00:00","open":716.115,"high":716.17,"low":716.115,"close":716.17,"volume":292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":716.1425},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:36:00+00:00","open":716.19,"high":716.46,"low":716.155,"close":716.46,"volume":1204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":716.258754},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:37:00+00:00","open":716.34,"high":716.34,"low":716.24,"close":716.24,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":716.295556},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:38:00+00:00","open":716.225,"high":716.24,"low":716.15,"close":716.22,"volume":1285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":716.205042},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:39:00+00:00","open":716.225,"high":716.225,"low":716.08,"close":716.08,"volume":736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":716.184412},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:40:00+00:00","open":716.1,"high":716.27,"low":716.1,"close":716.27,"volume":773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":716.199857},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:41:00+00:00","open":716.2,"high":716.32,"low":716.195,"close":716.32,"volume":417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":716.238947},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:42:00+00:00","open":716.38,"high":716.49,"low":716.38,"close":716.49,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":716.435},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:43:00+00:00","open":716.49,"high":716.49,"low":716.4,"close":716.47,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":716.450714},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:44:00+00:00","open":716.56,"high":716.56,"low":716.435,"close":716.435,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":716.476842},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:45:00+00:00","open":716.515,"high":716.67,"low":716.515,"close":716.625,"volume":489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":716.6025},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:46:00+00:00","open":716.665,"high":716.76,"low":716.58,"close":716.63,"volume":1103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":716.691758},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:47:00+00:00","open":716.515,"high":716.525,"low":716.515,"close":716.525,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":716.51875},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:48:00+00:00","open":716.51,"high":716.64,"low":716.51,"close":716.64,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":716.546186},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:49:00+00:00","open":716.65,"high":716.7,"low":716.51,"close":716.7,"volume":673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":716.586399},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:50:00+00:00","open":716.525,"high":716.675,"low":716.525,"close":716.635,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":716.633947},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:51:00+00:00","open":716.59,"high":716.635,"low":716.58,"close":716.635,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":716.600769},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:52:00+00:00","open":716.77,"high":716.85,"low":716.77,"close":716.84,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":716.824048},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:53:00+00:00","open":716.86,"high":716.97,"low":716.82,"close":716.97,"volume":1042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":716.910864},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:54:00+00:00","open":716.99,"high":717,"low":716.82,"close":716.82,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":716.953588},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:55:00+00:00","open":716.86,"high":716.86,"low":716.82,"close":716.825,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":716.833645},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:56:00+00:00","open":716.725,"high":716.8,"low":716.72,"close":716.78,"volume":592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":716.742222},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:57:00+00:00","open":716.66,"high":716.66,"low":716.66,"close":716.66,"volume":52,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":716.66},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:58:00+00:00","open":716.615,"high":716.77,"low":716.615,"close":716.72,"volume":606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":716.671113},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T17:59:00+00:00","open":716.635,"high":716.635,"low":716.59,"close":716.625,"volume":518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":716.604783},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:00:00+00:00","open":716.64,"high":716.93,"low":716.59,"close":716.89,"volume":865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":716.779459},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:01:00+00:00","open":717.02,"high":717.35,"low":717.02,"close":717.3,"volume":1063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":717.282755},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:02:00+00:00","open":717.255,"high":717.75,"low":717.255,"close":717.56,"volume":1067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":717.592964},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:03:00+00:00","open":717.555,"high":717.62,"low":717.45,"close":717.45,"volume":549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":717.561159},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:04:00+00:00","open":717.47,"high":717.47,"low":717,"close":717,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":717.312672},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:05:00+00:00","open":717.19,"high":717.19,"low":716.805,"close":716.83,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":716.871071},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:06:00+00:00","open":716.76,"high":716.76,"low":716.73,"close":716.73,"volume":339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":716.755714},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:07:00+00:00","open":716.32,"high":716.37,"low":715.885,"close":716.025,"volume":3117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":716.126946},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:08:00+00:00","open":716.04,"high":716.04,"low":715.765,"close":715.94,"volume":1324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":715.947484},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:09:00+00:00","open":715.81,"high":715.81,"low":715.62,"close":715.62,"volume":379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":715.689683},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:10:00+00:00","open":715.665,"high":715.8,"low":715.605,"close":715.8,"volume":2343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":715.758297},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:11:00+00:00","open":715.67,"high":716.08,"low":715.67,"close":716.08,"volume":792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":715.911901},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:12:00+00:00","open":716.13,"high":716.33,"low":716.13,"close":716.33,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":716.208076},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:13:00+00:00","open":716.28,"high":716.37,"low":716.28,"close":716.37,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":716.305714},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:14:00+00:00","open":716.26,"high":716.3,"low":716.03,"close":716.05,"volume":961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":716.246068},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:15:00+00:00","open":716.055,"high":716.06,"low":716,"close":716.055,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":716.030625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:16:00+00:00","open":715.97,"high":715.97,"low":715.685,"close":715.685,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":715.817273},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:17:00+00:00","open":715.62,"high":715.62,"low":715.38,"close":715.38,"volume":869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":715.542806},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:18:00+00:00","open":715.485,"high":715.78,"low":715.445,"close":715.78,"volume":2018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":715.482368},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:19:00+00:00","open":715.82,"high":715.82,"low":715.82,"close":715.82,"volume":65,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":715.82},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:20:00+00:00","open":715.77,"high":715.77,"low":715.765,"close":715.765,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":715.7675},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:21:00+00:00","open":716.045,"high":716.06,"low":715.975,"close":716.06,"volume":626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":716.037308},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:22:00+00:00","open":716.07,"high":716.09,"low":715.79,"close":715.79,"volume":1435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":716.00553},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:23:00+00:00","open":715.8,"high":715.97,"low":715.79,"close":715.94,"volume":565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":715.869596},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:24:00+00:00","open":715.875,"high":715.94,"low":715.86,"close":715.865,"volume":199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":715.882797},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:25:00+00:00","open":715.83,"high":716.095,"low":715.82,"close":716.095,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":715.95763},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:26:00+00:00","open":716.09,"high":716.12,"low":716.02,"close":716.07,"volume":1363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":716.069776},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:27:00+00:00","open":716.17,"high":716.21,"low":716.095,"close":716.21,"volume":1445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":716.162359},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:28:00+00:00","open":716.245,"high":716.44,"low":716.245,"close":716.26,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":716.316471},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:29:00+00:00","open":716.24,"high":716.295,"low":716.24,"close":716.295,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":716.2675},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:30:00+00:00","open":716.5,"high":717.07,"low":716.5,"close":717.07,"volume":2036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":716.809436},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:31:00+00:00","open":716.99,"high":717.15,"low":716.99,"close":717.1,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":717.108209},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:32:00+00:00","open":717.12,"high":717.175,"low":717.09,"close":717.12,"volume":777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":717.134482},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:33:00+00:00","open":716.98,"high":717.08,"low":716.845,"close":716.845,"volume":675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":716.96371},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:34:00+00:00","open":716.84,"high":717.43,"low":716.84,"close":717.24,"volume":1456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":717.148758},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:35:00+00:00","open":717.145,"high":717.16,"low":716.87,"close":716.96,"volume":1424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":717.014726},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:36:00+00:00","open":716.94,"high":716.94,"low":716.83,"close":716.83,"volume":186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":716.861111},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:37:00+00:00","open":716.76,"high":716.815,"low":716.74,"close":716.815,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":716.763636},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:38:00+00:00","open":716.645,"high":716.645,"low":716.62,"close":716.62,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":716.629375},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:39:00+00:00","open":716.565,"high":716.65,"low":716.565,"close":716.61,"volume":493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":716.610435},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:40:00+00:00","open":716.69,"high":716.93,"low":716.69,"close":716.93,"volume":686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":716.82278},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:41:00+00:00","open":716.75,"high":717.08,"low":716.75,"close":717.08,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":716.92233},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:42:00+00:00","open":716.92,"high":716.92,"low":716.84,"close":716.84,"volume":585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":716.873077},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:43:00+00:00","open":716.9,"high":717.015,"low":716.83,"close":717.015,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":716.882709},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:44:00+00:00","open":717.005,"high":717.005,"low":716.94,"close":716.99,"volume":603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":716.989271},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:45:00+00:00","open":716.985,"high":716.985,"low":716.98,"close":716.98,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":716.983125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:46:00+00:00","open":716.75,"high":716.75,"low":716.73,"close":716.73,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":716.739247},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:47:00+00:00","open":716.665,"high":716.76,"low":716.65,"close":716.67,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":716.672228},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:48:00+00:00","open":716.73,"high":716.845,"low":716.73,"close":716.775,"volume":388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":716.781097},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:49:00+00:00","open":716.745,"high":716.9,"low":716.745,"close":716.9,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":716.798},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:50:00+00:00","open":716.86,"high":716.88,"low":716.86,"close":716.88,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":716.868},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:51:00+00:00","open":716.73,"high":716.74,"low":716.725,"close":716.725,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":716.731},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:52:00+00:00","open":716.735,"high":716.755,"low":716.51,"close":716.51,"volume":486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":716.700227},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:53:00+00:00","open":716.52,"high":716.59,"low":716.49,"close":716.59,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":716.51351},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:54:00+00:00","open":716.63,"high":716.75,"low":716.63,"close":716.75,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":716.684867},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:55:00+00:00","open":716.63,"high":716.71,"low":716.63,"close":716.71,"volume":164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":716.65125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:56:00+00:00","open":716.645,"high":716.645,"low":716.4,"close":716.4,"volume":617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":716.54625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:57:00+00:00","open":716.35,"high":716.4,"low":716.32,"close":716.32,"volume":1522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":716.367252},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:58:00+00:00","open":716.3,"high":716.62,"low":716.24,"close":716.62,"volume":779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":716.347222},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T18:59:00+00:00","open":716.49,"high":716.49,"low":716.485,"close":716.485,"volume":178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":716.486205},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:00:00+00:00","open":716.43,"high":716.55,"low":716.36,"close":716.41,"volume":1042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":716.452492},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:01:00+00:00","open":716.79,"high":716.79,"low":716.63,"close":716.64,"volume":649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":716.649853},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:02:00+00:00","open":716.57,"high":716.59,"low":716.48,"close":716.495,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":716.535714},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:03:00+00:00","open":716.45,"high":716.48,"low":716.425,"close":716.45,"volume":948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":716.458851},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:04:00+00:00","open":716.525,"high":716.615,"low":716.46,"close":716.535,"volume":351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":716.528768},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:05:00+00:00","open":716.57,"high":716.57,"low":716.38,"close":716.38,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":716.47966},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:06:00+00:00","open":716.5,"high":716.5,"low":716.44,"close":716.485,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":716.463534},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:07:00+00:00","open":716.495,"high":716.525,"low":716.49,"close":716.525,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":716.500217},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:08:00+00:00","open":716.76,"high":716.76,"low":716.76,"close":716.76,"volume":83,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":716.76},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:09:00+00:00","open":716.77,"high":716.95,"low":716.735,"close":716.95,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":716.815625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:10:00+00:00","open":716.88,"high":716.92,"low":716.76,"close":716.815,"volume":2530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":716.816449},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:11:00+00:00","open":716.83,"high":716.83,"low":716.76,"close":716.78,"volume":576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":716.808462},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:12:00+00:00","open":716.8,"high":716.91,"low":716.765,"close":716.77,"volume":1873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":716.808371},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:13:00+00:00","open":716.76,"high":716.77,"low":716.71,"close":716.765,"volume":1257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":716.758689},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:14:00+00:00","open":716.705,"high":716.795,"low":716.68,"close":716.755,"volume":1758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":716.72479},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:15:00+00:00","open":716.73,"high":716.86,"low":716.725,"close":716.86,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":716.752398},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:16:00+00:00","open":716.875,"high":716.9,"low":716.72,"close":716.795,"volume":1380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":716.759058},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:17:00+00:00","open":716.845,"high":716.845,"low":716.8,"close":716.8,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":716.810845},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:18:00+00:00","open":716.89,"high":716.98,"low":716.855,"close":716.98,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":716.918},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:19:00+00:00","open":717.02,"high":717.17,"low":717.02,"close":717.125,"volume":1789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":717.081766},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:20:00+00:00","open":717.22,"high":717.32,"low":717.15,"close":717.32,"volume":822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":717.217703},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:21:00+00:00","open":717.32,"high":717.32,"low":717.075,"close":717.075,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":717.269665},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:22:00+00:00","open":716.85,"high":717.06,"low":716.82,"close":716.94,"volume":2692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":716.936603},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:23:00+00:00","open":717.015,"high":717.075,"low":717.015,"close":717.07,"volume":1132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":717.061348},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:24:00+00:00","open":717.095,"high":717.095,"low":717.03,"close":717.03,"volume":582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":717.07819},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:25:00+00:00","open":717.11,"high":717.295,"low":717.11,"close":717.295,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":717.19029},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:26:00+00:00","open":717.28,"high":717.51,"low":717.27,"close":717.4,"volume":2438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":717.390551},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:27:00+00:00","open":717.31,"high":717.31,"low":717.25,"close":717.25,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":717.275946},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:28:00+00:00","open":717.305,"high":717.35,"low":717.29,"close":717.34,"volume":1172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":717.311474},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:29:00+00:00","open":717.165,"high":717.175,"low":716.95,"close":716.95,"volume":474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":717.102895},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:30:00+00:00","open":717.055,"high":717.31,"low":716.97,"close":717.31,"volume":1215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":717.164895},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:31:00+00:00","open":717.395,"high":717.44,"low":717.285,"close":717.285,"volume":1991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":717.403457},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:32:00+00:00","open":717.28,"high":717.585,"low":717.27,"close":717.585,"volume":1203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":717.446923},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:33:00+00:00","open":717.57,"high":717.74,"low":717.46,"close":717.5,"volume":969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":717.604403},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:34:00+00:00","open":717.525,"high":717.54,"low":717.52,"close":717.525,"volume":373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":717.528824},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:35:00+00:00","open":717.43,"high":717.47,"low":716.915,"close":716.95,"volume":2562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":717.127717},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:36:00+00:00","open":716.975,"high":717.085,"low":716.92,"close":716.935,"volume":1512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":716.976301},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:37:00+00:00","open":716.78,"high":716.8,"low":716.5,"close":716.5,"volume":2325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":716.75646},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:38:00+00:00","open":716.58,"high":716.775,"low":716.58,"close":716.72,"volume":1260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":716.724828},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:39:00+00:00","open":716.82,"high":716.875,"low":716.53,"close":716.53,"volume":1269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":716.743136},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:40:00+00:00","open":716.5,"high":716.65,"low":716.47,"close":716.535,"volume":1467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":716.532122},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:41:00+00:00","open":716.46,"high":716.61,"low":716.415,"close":716.61,"volume":463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":716.539633},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:42:00+00:00","open":716.51,"high":716.615,"low":716.505,"close":716.585,"volume":1411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":716.566505},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:43:00+00:00","open":716.515,"high":716.525,"low":716.255,"close":716.41,"volume":1522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":716.429528},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:44:00+00:00","open":716.39,"high":716.41,"low":716.285,"close":716.29,"volume":2477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":716.340922},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:45:00+00:00","open":716.32,"high":716.34,"low":716.08,"close":716.08,"volume":6164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":97,"vwap":716.237667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:46:00+00:00","open":716.05,"high":716.07,"low":715.84,"close":715.85,"volume":4955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":112,"vwap":715.92663},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:47:00+00:00","open":715.86,"high":715.9,"low":715.66,"close":715.85,"volume":2950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":715.804261},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:48:00+00:00","open":715.885,"high":716.11,"low":715.72,"close":715.74,"volume":1563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":715.955873},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:49:00+00:00","open":715.75,"high":715.865,"low":715.735,"close":715.775,"volume":2414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":715.792393},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:50:00+00:00","open":715.81,"high":715.82,"low":715.29,"close":715.49,"volume":2462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":715.57458},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:51:00+00:00","open":715.46,"high":715.58,"low":715.38,"close":715.53,"volume":1203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":715.516998},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:52:00+00:00","open":715.535,"high":715.6,"low":715.355,"close":715.6,"volume":2198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":715.469985},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:53:00+00:00","open":715.52,"high":715.705,"low":715.43,"close":715.52,"volume":2011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":715.611542},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:54:00+00:00","open":715.555,"high":715.99,"low":715.555,"close":715.97,"volume":1643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":715.828099},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:55:00+00:00","open":715.89,"high":715.89,"low":715.32,"close":715.365,"volume":3843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":715.525712},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:56:00+00:00","open":715.31,"high":715.58,"low":715.29,"close":715.55,"volume":4578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":715.471358},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:57:00+00:00","open":715.52,"high":715.84,"low":715.52,"close":715.84,"volume":3835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":715.675862},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:58:00+00:00","open":715.85,"high":716.025,"low":715.77,"close":715.925,"volume":27618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":215,"vwap":715.932071},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T19:59:00+00:00","open":715.87,"high":716.13,"low":715.56,"close":716.03,"volume":31555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":264,"vwap":715.986294},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T20:00:00+00:00","open":716.37,"high":716.37,"low":716.37,"close":716.37,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":716.37},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T20:02:00+00:00","open":716.22,"high":716.22,"low":716.22,"close":716.22,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":716.22},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T20:03:00+00:00","open":716.52,"high":716.52,"low":716.52,"close":716.52,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":716.52},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T20:10:00+00:00","open":716.33,"high":716.33,"low":716.32,"close":716.32,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":716.325952},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T20:20:00+00:00","open":716.07,"high":716.07,"low":716.07,"close":716.07,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":716.07},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T20:25:00+00:00","open":716.09,"high":716.09,"low":716.09,"close":716.09,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":716.09},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T20:35:00+00:00","open":716.33,"high":716.34,"low":716.33,"close":716.34,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":716.33521},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T20:38:00+00:00","open":716.25,"high":716.25,"low":716.25,"close":716.25,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":716.25},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T20:40:00+00:00","open":716.15,"high":716.15,"low":716.15,"close":716.15,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":716.15},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T20:46:00+00:00","open":716.43,"high":716.43,"low":716.43,"close":716.43,"volume":333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":716.43},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-19T20:48:00+00:00","open":716.49,"high":716.49,"low":716.49,"close":716.49,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":716.49},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:04:00+00:00","open":710.91,"high":710.91,"low":710.91,"close":710.91,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":710.91},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:35:00+00:00","open":709.7,"high":709.7,"low":709.7,"close":709.7,"volume":47,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":709.7},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:41:00+00:00","open":710.23,"high":710.23,"low":710.23,"close":710.23,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":710.23},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:52:00+00:00","open":711.54,"high":711.54,"low":711.54,"close":711.54,"volume":70,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":711.54},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T12:54:00+00:00","open":711.91,"high":711.91,"low":711.91,"close":711.91,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":711.91},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:00:00+00:00","open":712.02,"high":712.02,"low":712.02,"close":712.02,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":712.02},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:06:00+00:00","open":712.39,"high":712.39,"low":712.39,"close":712.39,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":712.39},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:07:00+00:00","open":712.4,"high":712.4,"low":712.4,"close":712.4,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":712.4},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:17:00+00:00","open":711.58,"high":711.58,"low":711.58,"close":711.58,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":711.58},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:21:00+00:00","open":711.82,"high":711.82,"low":711.82,"close":711.82,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":711.82},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:30:00+00:00","open":712.225,"high":713.01,"low":711.99,"close":712.3,"volume":4559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":712.455111},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:31:00+00:00","open":712.54,"high":713.98,"low":712.54,"close":713.82,"volume":918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":713.48065},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:32:00+00:00","open":713.84,"high":713.84,"low":713.3,"close":713.3,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":713.600814},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:33:00+00:00","open":713.115,"high":713.59,"low":713.115,"close":713.59,"volume":597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":713.347198},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:34:00+00:00","open":713.55,"high":713.55,"low":712.845,"close":713.285,"volume":2227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":713.190804},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:35:00+00:00","open":713.18,"high":714.61,"low":712.665,"close":714.6,"volume":4453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":713.772816},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:36:00+00:00","open":714.7,"high":714.795,"low":714.19,"close":714.39,"volume":2337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":714.580705},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:37:00+00:00","open":714.335,"high":714.84,"low":714.29,"close":714.44,"volume":1608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":714.594492},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:38:00+00:00","open":714.23,"high":714.53,"low":714.11,"close":714.11,"volume":1884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":714.364667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:39:00+00:00","open":714.28,"high":714.76,"low":714.21,"close":714.21,"volume":1037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":714.457344},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:40:00+00:00","open":713.44,"high":713.465,"low":713.125,"close":713.33,"volume":1617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":713.283241},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:41:00+00:00","open":713.45,"high":714.48,"low":713.45,"close":714.215,"volume":2209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":714.256734},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:42:00+00:00","open":714.095,"high":714.285,"low":714.055,"close":714.18,"volume":1243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":714.152121},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:43:00+00:00","open":714.065,"high":714.33,"low":714.05,"close":714.33,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":714.159294},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:44:00+00:00","open":714.3,"high":714.52,"low":714.3,"close":714.4,"volume":627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":714.392823},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:45:00+00:00","open":714.4,"high":714.4,"low":713.23,"close":713.56,"volume":1035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":713.581849},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:46:00+00:00","open":713.66,"high":713.66,"low":713.065,"close":713.57,"volume":2005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":713.48103},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:47:00+00:00","open":713.09,"high":713.14,"low":712.69,"close":713.015,"volume":2892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":712.911197},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:48:00+00:00","open":712.98,"high":713.29,"low":712.515,"close":712.57,"volume":2667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":712.918232},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:49:00+00:00","open":712.51,"high":712.88,"low":712.095,"close":712.88,"volume":2035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":712.321243},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:50:00+00:00","open":712.66,"high":712.66,"low":712.205,"close":712.37,"volume":1579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":712.449186},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:51:00+00:00","open":711.91,"high":712.345,"low":711.91,"close":712.345,"volume":638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":712.094299},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:52:00+00:00","open":712.06,"high":712.085,"low":711.56,"close":711.56,"volume":2076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":711.726086},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:53:00+00:00","open":711.23,"high":711.665,"low":711.23,"close":711.665,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":711.380217},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:54:00+00:00","open":711.625,"high":712.345,"low":711.59,"close":712.345,"volume":751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":711.839513},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:55:00+00:00","open":712.3,"high":713.21,"low":712.3,"close":713.17,"volume":970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":712.769265},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:56:00+00:00","open":713.19,"high":713.39,"low":711.92,"close":711.92,"volume":1148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":713.09679},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:57:00+00:00","open":711.755,"high":711.92,"low":711.45,"close":711.74,"volume":1383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":711.70782},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:58:00+00:00","open":711.685,"high":712.37,"low":711.555,"close":712.355,"volume":2427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":711.841636},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T13:59:00+00:00","open":712.36,"high":712.36,"low":712.165,"close":712.175,"volume":531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":712.238261},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:00:00+00:00","open":712.27,"high":713.075,"low":712.27,"close":712.74,"volume":1518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":712.669071},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:01:00+00:00","open":712.7,"high":712.96,"low":712.3,"close":712.3,"volume":1822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":712.687067},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:02:00+00:00","open":712.58,"high":712.77,"low":712,"close":712,"volume":2584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":712.500814},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:03:00+00:00","open":711.6,"high":711.97,"low":711.34,"close":711.97,"volume":1433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":711.641838},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:04:00+00:00","open":711.85,"high":711.9,"low":711.45,"close":711.65,"volume":1271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":711.699386},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:05:00+00:00","open":711.29,"high":711.74,"low":711.29,"close":711.74,"volume":1338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":711.530405},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:06:00+00:00","open":711.935,"high":712.695,"low":711.87,"close":712.695,"volume":1349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":712.064059},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:07:00+00:00","open":712.28,"high":712.575,"low":711.88,"close":712.45,"volume":2537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":712.367919},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:08:00+00:00","open":712.49,"high":712.49,"low":711.73,"close":711.73,"volume":999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":712.185772},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:09:00+00:00","open":712.4,"high":713.07,"low":712.39,"close":713.07,"volume":925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":712.863357},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:10:00+00:00","open":713.135,"high":713.34,"low":712.82,"close":713.14,"volume":2048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":713.164919},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:11:00+00:00","open":713.185,"high":713.185,"low":712.59,"close":712.59,"volume":922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":712.828888},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:12:00+00:00","open":712.81,"high":713.03,"low":712.67,"close":712.67,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":712.813784},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:13:00+00:00","open":713.13,"high":713.26,"low":713.09,"close":713.26,"volume":608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":713.154014},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:14:00+00:00","open":712.995,"high":712.995,"low":712.43,"close":712.56,"volume":1761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":712.668533},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:15:00+00:00","open":712.33,"high":712.82,"low":711.98,"close":711.98,"volume":1384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":712.438771},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:16:00+00:00","open":711.82,"high":711.94,"low":711.49,"close":711.53,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":711.660305},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:17:00+00:00","open":711.47,"high":711.76,"low":711.4,"close":711.45,"volume":1084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":711.561961},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:18:00+00:00","open":711.81,"high":711.9,"low":711.68,"close":711.8,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":711.808709},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:19:00+00:00","open":711.5,"high":711.68,"low":711.18,"close":711.31,"volume":1156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":711.481616},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:20:00+00:00","open":711.06,"high":712.89,"low":711.05,"close":712.525,"volume":2053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":712.122028},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:21:00+00:00","open":712.53,"high":712.83,"low":712.4,"close":712.79,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":712.548243},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:22:00+00:00","open":712.445,"high":712.79,"low":712.195,"close":712.79,"volume":1470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":712.405677},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:23:00+00:00","open":712.745,"high":713.46,"low":712.56,"close":713.455,"volume":2568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":712.972515},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:24:00+00:00","open":713.47,"high":713.57,"low":713.1,"close":713.1,"volume":1972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":713.304473},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:25:00+00:00","open":713.2,"high":713.23,"low":712.9,"close":712.95,"volume":817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":713.049975},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:26:00+00:00","open":713.07,"high":713.07,"low":712.53,"close":712.53,"volume":1719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":712.832747},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:27:00+00:00","open":712.42,"high":712.555,"low":711.83,"close":712.09,"volume":2949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":712.0838},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:28:00+00:00","open":712.23,"high":712.68,"low":712.14,"close":712.2,"volume":1181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":712.345853},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:29:00+00:00","open":712.08,"high":712.28,"low":711.9,"close":712.28,"volume":1235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":711.985898},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:30:00+00:00","open":712.075,"high":712.36,"low":712,"close":712.29,"volume":1510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":712.246495},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:31:00+00:00","open":712.33,"high":712.41,"low":711.925,"close":712.375,"volume":1530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":712.266883},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:32:00+00:00","open":712.435,"high":712.65,"low":712.09,"close":712.26,"volume":882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":712.312206},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:33:00+00:00","open":712.42,"high":712.76,"low":712.42,"close":712.66,"volume":1161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":712.631787},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:34:00+00:00","open":712.67,"high":712.77,"low":711.785,"close":711.785,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":712.21359},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:35:00+00:00","open":711.72,"high":712.135,"low":711.59,"close":712.135,"volume":1839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":711.83529},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:36:00+00:00","open":712.19,"high":712.81,"low":712.19,"close":712.81,"volume":1183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":712.4529},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:37:00+00:00","open":712.81,"high":713.02,"low":712.64,"close":712.855,"volume":798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":712.799353},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:38:00+00:00","open":712.81,"high":712.96,"low":712.53,"close":712.96,"volume":760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":712.703118},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:39:00+00:00","open":713,"high":713.7,"low":713,"close":713.64,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":713.46043},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:40:00+00:00","open":713.53,"high":713.55,"low":713.43,"close":713.43,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.504717},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:41:00+00:00","open":713.55,"high":713.58,"low":713.18,"close":713.18,"volume":1461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":713.464928},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:42:00+00:00","open":713.37,"high":713.71,"low":713.275,"close":713.71,"volume":1016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":713.436113},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:43:00+00:00","open":713.74,"high":713.91,"low":713.695,"close":713.695,"volume":1557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":713.841647},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:44:00+00:00","open":713.72,"high":713.89,"low":713.72,"close":713.8,"volume":1432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":713.848866},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:45:00+00:00","open":713.81,"high":714.02,"low":713.75,"close":713.75,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":713.850239},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:46:00+00:00","open":713.68,"high":713.99,"low":713.4,"close":713.99,"volume":1373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":713.732178},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:47:00+00:00","open":714.04,"high":714.04,"low":713.085,"close":713.1,"volume":822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":713.48641},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:48:00+00:00","open":713.19,"high":713.26,"low":712.86,"close":712.86,"volume":641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":713.130677},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:49:00+00:00","open":712.82,"high":713.055,"low":712.67,"close":712.82,"volume":1148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":712.82499},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:50:00+00:00","open":712.66,"high":712.73,"low":712.6,"close":712.7,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":712.674702},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:51:00+00:00","open":712.79,"high":712.805,"low":712.5,"close":712.52,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":712.667831},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:52:00+00:00","open":712.6,"high":712.87,"low":712.6,"close":712.87,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":712.774783},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:53:00+00:00","open":712.93,"high":713.17,"low":712.78,"close":712.92,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":712.986812},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:54:00+00:00","open":712.68,"high":712.68,"low":712.19,"close":712.28,"volume":1229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":712.379203},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:55:00+00:00","open":712.63,"high":712.69,"low":712.53,"close":712.65,"volume":842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":712.628039},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:56:00+00:00","open":712.26,"high":712.42,"low":712.26,"close":712.42,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":712.313333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:57:00+00:00","open":712.395,"high":712.46,"low":712.13,"close":712.245,"volume":1661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":712.308111},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:58:00+00:00","open":712.4,"high":712.49,"low":712.34,"close":712.44,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":712.409853},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T14:59:00+00:00","open":712.585,"high":713.12,"low":712.58,"close":713.12,"volume":1055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":712.784519},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:00:00+00:00","open":713.13,"high":713.305,"low":713.05,"close":713.305,"volume":868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":713.136317},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:01:00+00:00","open":713.36,"high":714.35,"low":713.36,"close":714.3,"volume":2458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":713.975109},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:02:00+00:00","open":714.48,"high":714.57,"low":714.08,"close":714.09,"volume":3860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":714.338633},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:03:00+00:00","open":713.94,"high":714.01,"low":713.68,"close":714.01,"volume":555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":713.857778},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:04:00+00:00","open":714.22,"high":714.25,"low":713.985,"close":714.09,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":714.131065},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:05:00+00:00","open":713.95,"high":713.95,"low":712.725,"close":712.73,"volume":1920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":713.289145},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:06:00+00:00","open":712.6,"high":712.86,"low":712.46,"close":712.485,"volume":2211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":712.646903},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:07:00+00:00","open":712.63,"high":712.65,"low":712.355,"close":712.65,"volume":1322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":712.496708},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:08:00+00:00","open":712.69,"high":712.92,"low":712.3,"close":712.365,"volume":1661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":712.528863},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:09:00+00:00","open":712.315,"high":712.315,"low":711.96,"close":712.26,"volume":761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":712.156579},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:10:00+00:00","open":712.21,"high":712.36,"low":711.86,"close":711.86,"volume":2701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":712.123176},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:11:00+00:00","open":711.815,"high":711.85,"low":711.5,"close":711.85,"volume":1118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":711.729071},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:12:00+00:00","open":711.77,"high":712.04,"low":711.75,"close":712.03,"volume":556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":711.868321},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:13:00+00:00","open":712.22,"high":712.57,"low":712.17,"close":712.55,"volume":1209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":712.297103},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:14:00+00:00","open":712.66,"high":712.755,"low":712.31,"close":712.455,"volume":761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":712.562126},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:15:00+00:00","open":712.33,"high":712.505,"low":712.15,"close":712.47,"volume":667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":712.371176},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:16:00+00:00","open":712.465,"high":712.465,"low":711.96,"close":712.195,"volume":1170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":712.065265},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:17:00+00:00","open":712.045,"high":712.36,"low":712.045,"close":712.36,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":712.124583},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:18:00+00:00","open":712.205,"high":712.26,"low":712.035,"close":712.26,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":712.181306},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:19:00+00:00","open":712.42,"high":712.5,"low":712.365,"close":712.365,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":712.401364},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:20:00+00:00","open":712.19,"high":712.2,"low":711.85,"close":711.85,"volume":839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":712.098759},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:21:00+00:00","open":711.91,"high":711.91,"low":711.47,"close":711.47,"volume":2097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":711.648366},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:22:00+00:00","open":711.55,"high":711.64,"low":711.34,"close":711.52,"volume":2265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":711.485374},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:23:00+00:00","open":711.42,"high":711.49,"low":711.25,"close":711.25,"volume":1695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":711.42589},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:24:00+00:00","open":711.23,"high":711.505,"low":711.16,"close":711.35,"volume":2110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":711.320222},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:25:00+00:00","open":711.36,"high":711.36,"low":710.905,"close":710.905,"volume":5882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":711.103598},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:26:00+00:00","open":711.125,"high":711.37,"low":711.03,"close":711.26,"volume":1720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":711.251815},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:27:00+00:00","open":711.26,"high":711.625,"low":711.26,"close":711.625,"volume":2041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":711.497064},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:28:00+00:00","open":711.705,"high":711.79,"low":711.69,"close":711.72,"volume":978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":711.717978},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:29:00+00:00","open":711.55,"high":711.87,"low":711.55,"close":711.86,"volume":1614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":711.826862},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:30:00+00:00","open":711.94,"high":712.025,"low":711.575,"close":711.58,"volume":859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":711.776002},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:31:00+00:00","open":711.81,"high":711.905,"low":711.59,"close":711.7,"volume":842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":711.723139},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:32:00+00:00","open":711.68,"high":711.845,"low":711.44,"close":711.845,"volume":883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":711.581187},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:33:00+00:00","open":711.65,"high":711.65,"low":710.95,"close":710.97,"volume":3202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":711.094623},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:34:00+00:00","open":710.9,"high":711.01,"low":710.7,"close":711.01,"volume":4183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":710.873151},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:35:00+00:00","open":710.92,"high":711.11,"low":710.89,"close":710.97,"volume":5540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":710.95093},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:36:00+00:00","open":710.665,"high":710.86,"low":710.61,"close":710.83,"volume":1626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":710.775475},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:37:00+00:00","open":710.915,"high":710.915,"low":710.81,"close":710.875,"volume":731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":710.875096},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:38:00+00:00","open":711.075,"high":711.075,"low":710.44,"close":710.44,"volume":1270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":710.791356},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:39:00+00:00","open":710.455,"high":710.495,"low":710.43,"close":710.43,"volume":351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":710.478172},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:40:00+00:00","open":710.325,"high":710.55,"low":710.325,"close":710.51,"volume":1014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":710.398333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:41:00+00:00","open":710.5,"high":710.5,"low":710.36,"close":710.385,"volume":822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":710.419677},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:42:00+00:00","open":710.48,"high":710.91,"low":710.48,"close":710.91,"volume":967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":710.657},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:43:00+00:00","open":710.72,"high":710.725,"low":710.45,"close":710.49,"volume":632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":710.525},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:44:00+00:00","open":710.525,"high":710.58,"low":710.32,"close":710.32,"volume":656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":710.50838},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:45:00+00:00","open":710.38,"high":710.45,"low":710.38,"close":710.45,"volume":1216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":710.41048},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:46:00+00:00","open":710.17,"high":710.45,"low":710.135,"close":710.45,"volume":1558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":710.277003},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:47:00+00:00","open":710.25,"high":710.87,"low":710.25,"close":710.87,"volume":1263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":710.462228},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:48:00+00:00","open":710.885,"high":711,"low":710.83,"close":710.93,"volume":1047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":710.909566},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:49:00+00:00","open":711.06,"high":711.06,"low":710.77,"close":710.77,"volume":877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":710.950598},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:50:00+00:00","open":710.74,"high":710.945,"low":710.73,"close":710.83,"volume":2841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":710.800414},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:51:00+00:00","open":710.83,"high":711.31,"low":710.83,"close":711.31,"volume":519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":710.959371},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:52:00+00:00","open":711.395,"high":711.55,"low":711.36,"close":711.36,"volume":1750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":711.493473},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:53:00+00:00","open":711.285,"high":711.34,"low":711.155,"close":711.155,"volume":766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":711.277585},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:54:00+00:00","open":711.195,"high":711.5,"low":711.195,"close":711.445,"volume":535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":711.386087},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:55:00+00:00","open":711.31,"high":711.31,"low":711.24,"close":711.24,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":711.275},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:56:00+00:00","open":711.43,"high":711.5,"low":711.335,"close":711.46,"volume":1790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":711.402606},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:57:00+00:00","open":711.5,"high":711.57,"low":711.41,"close":711.41,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":711.463984},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:58:00+00:00","open":711.49,"high":711.51,"low":711.225,"close":711.51,"volume":557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":711.444024},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T15:59:00+00:00","open":711.45,"high":711.48,"low":711.43,"close":711.48,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":711.455359},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:00:00+00:00","open":711.76,"high":711.76,"low":711.205,"close":711.31,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":711.356875},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:01:00+00:00","open":711.54,"high":711.54,"low":711.38,"close":711.38,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":711.415556},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:02:00+00:00","open":711.42,"high":711.865,"low":711.42,"close":711.865,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":711.672879},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:03:00+00:00","open":711.855,"high":711.855,"low":711.64,"close":711.64,"volume":1868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":711.774419},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:04:00+00:00","open":711.62,"high":711.62,"low":711.21,"close":711.21,"volume":366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":711.494412},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:05:00+00:00","open":711.305,"high":711.64,"low":711.195,"close":711.25,"volume":2725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":711.440885},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:06:00+00:00","open":711.29,"high":711.29,"low":711.16,"close":711.16,"volume":987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":711.263919},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:07:00+00:00","open":711.04,"high":711.17,"low":711.04,"close":711.04,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":711.138889},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:08:00+00:00","open":711.07,"high":711.31,"low":711.07,"close":711.31,"volume":278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":711.19},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:09:00+00:00","open":711.49,"high":711.68,"low":711.435,"close":711.68,"volume":976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":711.486027},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:10:00+00:00","open":711.565,"high":711.585,"low":711.245,"close":711.245,"volume":636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":711.34923},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:11:00+00:00","open":711.595,"high":711.78,"low":711.595,"close":711.78,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":711.728478},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:12:00+00:00","open":711.74,"high":711.74,"low":711.56,"close":711.58,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":711.622121},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:13:00+00:00","open":711.46,"high":711.46,"low":711.39,"close":711.39,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":711.425},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:14:00+00:00","open":711.04,"high":711.085,"low":711.04,"close":711.085,"volume":147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":711.05374},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:15:00+00:00","open":711.04,"high":711.165,"low":711.04,"close":711.135,"volume":686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":711.101066},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:16:00+00:00","open":711.17,"high":711.185,"low":711.17,"close":711.185,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":711.174615},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:17:00+00:00","open":711.16,"high":711.28,"low":711.11,"close":711.28,"volume":723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":711.171211},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:18:00+00:00","open":711.19,"high":711.19,"low":711.19,"close":711.19,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":711.19},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:19:00+00:00","open":711.35,"high":711.415,"low":711.35,"close":711.4,"volume":636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":711.369185},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:20:00+00:00","open":711.45,"high":711.45,"low":711.14,"close":711.36,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":711.292272},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:21:00+00:00","open":711.305,"high":711.645,"low":711.265,"close":711.645,"volume":841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":711.438952},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:22:00+00:00","open":711.52,"high":711.7,"low":711.49,"close":711.53,"volume":1043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":711.616735},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:23:00+00:00","open":711.675,"high":712.18,"low":711.675,"close":711.95,"volume":2924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":712.121554},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:24:00+00:00","open":712.02,"high":712.12,"low":712.02,"close":712.05,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":712.066},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:25:00+00:00","open":711.965,"high":711.965,"low":711.84,"close":711.96,"volume":431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":711.9325},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:26:00+00:00","open":712.01,"high":712.01,"low":711.95,"close":711.95,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":711.965},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:27:00+00:00","open":712.04,"high":712.04,"low":711.94,"close":711.94,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":711.982662},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:28:00+00:00","open":711.85,"high":711.92,"low":711.72,"close":711.9,"volume":494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":711.800556},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:29:00+00:00","open":711.95,"high":711.95,"low":711.92,"close":711.92,"volume":529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":711.927558},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:30:00+00:00","open":711.825,"high":711.825,"low":711.2,"close":711.31,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":711.533555},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:31:00+00:00","open":711.26,"high":711.26,"low":711.16,"close":711.16,"volume":391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":711.206667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:32:00+00:00","open":711.26,"high":711.26,"low":711.23,"close":711.23,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":711.238571},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:33:00+00:00","open":711.285,"high":711.55,"low":711.25,"close":711.55,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":711.330802},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:34:00+00:00","open":711.5,"high":712.05,"low":711.47,"close":712.05,"volume":1597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":711.691028},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:35:00+00:00","open":712,"high":712.04,"low":711.96,"close":712.02,"volume":522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":711.9992},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:36:00+00:00","open":712.015,"high":712.09,"low":712.015,"close":712.09,"volume":184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":712.036429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:37:00+00:00","open":712.21,"high":712.27,"low":712.05,"close":712.05,"volume":1106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":712.155189},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:38:00+00:00","open":712.1,"high":712.19,"low":712.1,"close":712.19,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":712.147813},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:39:00+00:00","open":712.165,"high":712.27,"low":712.145,"close":712.225,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":712.2022},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:40:00+00:00","open":712.33,"high":712.44,"low":712.33,"close":712.38,"volume":449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":712.375},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:41:00+00:00","open":712.375,"high":712.415,"low":712.295,"close":712.33,"volume":8592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":712.365587},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:42:00+00:00","open":712.345,"high":712.38,"low":712.345,"close":712.35,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":712.35625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:43:00+00:00","open":712.355,"high":712.39,"low":712.355,"close":712.38,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":712.38},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:44:00+00:00","open":712.365,"high":712.55,"low":712.365,"close":712.55,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":712.518696},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:45:00+00:00","open":712.62,"high":712.62,"low":712.52,"close":712.52,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":712.543323},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:46:00+00:00","open":712.715,"high":712.88,"low":712.715,"close":712.845,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":712.799518},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:47:00+00:00","open":712.92,"high":713,"low":712.88,"close":712.95,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":712.925385},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:48:00+00:00","open":712.845,"high":712.85,"low":712.44,"close":712.44,"volume":2874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":712.774037},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:49:00+00:00","open":712.54,"high":712.54,"low":712.54,"close":712.54,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":712.54},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:50:00+00:00","open":712.61,"high":712.79,"low":712.565,"close":712.565,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":712.652202},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:51:00+00:00","open":712.42,"high":712.505,"low":712.39,"close":712.505,"volume":379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":712.440741},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:52:00+00:00","open":712.42,"high":712.42,"low":712.32,"close":712.32,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":712.3625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:53:00+00:00","open":712.415,"high":712.48,"low":712.415,"close":712.47,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":712.454545},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:54:00+00:00","open":712.46,"high":712.545,"low":712.445,"close":712.545,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":712.475086},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:55:00+00:00","open":712.545,"high":712.58,"low":712.545,"close":712.58,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":712.572179},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:56:00+00:00","open":712.54,"high":712.54,"low":712.37,"close":712.37,"volume":553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":712.482414},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:57:00+00:00","open":712.53,"high":712.85,"low":712.53,"close":712.85,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":712.728843},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:58:00+00:00","open":712.43,"high":712.43,"low":712.43,"close":712.43,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":712.43},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T16:59:00+00:00","open":712.7,"high":712.88,"low":712.7,"close":712.88,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":712.83191},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:00:00+00:00","open":712.81,"high":712.81,"low":712.72,"close":712.72,"volume":249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":712.759759},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:01:00+00:00","open":712.49,"high":712.49,"low":712.33,"close":712.33,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":712.39493},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:02:00+00:00","open":712.36,"high":712.36,"low":712.26,"close":712.26,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":712.28},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:03:00+00:00","open":712.22,"high":712.22,"low":712.16,"close":712.16,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":712.201538},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:04:00+00:00","open":712.34,"high":712.34,"low":712.34,"close":712.34,"volume":92,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":712.34},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:05:00+00:00","open":712.27,"high":712.27,"low":712.075,"close":712.145,"volume":391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":712.227728},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:06:00+00:00","open":712.19,"high":712.19,"low":711.84,"close":711.84,"volume":860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":711.963157},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:07:00+00:00","open":711.92,"high":712.01,"low":711.87,"close":711.96,"volume":1162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":711.934198},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:08:00+00:00","open":711.8,"high":711.92,"low":711.79,"close":711.79,"volume":1206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":711.819502},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:09:00+00:00","open":711.95,"high":711.97,"low":711.87,"close":711.89,"volume":673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":711.940943},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:10:00+00:00","open":711.95,"high":711.95,"low":711.915,"close":711.915,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":711.942222},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:11:00+00:00","open":711.85,"high":711.85,"low":711.85,"close":711.85,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":711.85},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:12:00+00:00","open":711.94,"high":711.94,"low":711.94,"close":711.94,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":711.94},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:13:00+00:00","open":711.99,"high":712.04,"low":711.96,"close":711.96,"volume":827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":711.983734},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:14:00+00:00","open":711.785,"high":711.785,"low":711.785,"close":711.785,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":711.785},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:15:00+00:00","open":711.74,"high":711.74,"low":711.43,"close":711.43,"volume":849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":711.550024},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:16:00+00:00","open":711.4,"high":711.4,"low":711.12,"close":711.12,"volume":711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":711.296154},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:17:00+00:00","open":711.08,"high":711.2,"low":711.08,"close":711.2,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":711.107522},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:18:00+00:00","open":711.2,"high":711.275,"low":711.2,"close":711.275,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":711.212931},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:19:00+00:00","open":711.16,"high":711.16,"low":710.995,"close":710.995,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":711.048152},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:20:00+00:00","open":710.95,"high":711.26,"low":710.93,"close":711.26,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":711.082915},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:21:00+00:00","open":711.19,"high":711.19,"low":711.12,"close":711.175,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":711.1664},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:22:00+00:00","open":711.28,"high":711.45,"low":711.28,"close":711.36,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":711.356471},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:23:00+00:00","open":711.37,"high":711.37,"low":711.33,"close":711.33,"volume":197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":711.345556},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:24:00+00:00","open":711.46,"high":711.46,"low":711.15,"close":711.15,"volume":1177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":711.314423},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:25:00+00:00","open":711.15,"high":711.15,"low":711.15,"close":711.15,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":711.15},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:26:00+00:00","open":711.04,"high":711.08,"low":711.03,"close":711.03,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":711.06},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:27:00+00:00","open":711.03,"high":711.03,"low":710.75,"close":710.75,"volume":2137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":710.833606},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:28:00+00:00","open":710.83,"high":710.88,"low":710.77,"close":710.82,"volume":1034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":710.841551},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:29:00+00:00","open":710.9,"high":710.935,"low":710.76,"close":710.77,"volume":1243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":710.849228},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:30:00+00:00","open":710.79,"high":710.79,"low":710.61,"close":710.68,"volume":866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":710.693557},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:31:00+00:00","open":710.82,"high":710.925,"low":710.82,"close":710.925,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":710.874375},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:32:00+00:00","open":710.96,"high":710.965,"low":710.68,"close":710.74,"volume":4821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":710.911824},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:33:00+00:00","open":710.75,"high":710.81,"low":710.65,"close":710.65,"volume":1170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":710.736765},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:34:00+00:00","open":710.62,"high":710.71,"low":710.6,"close":710.6,"volume":334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":710.641489},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:35:00+00:00","open":710.57,"high":710.745,"low":710.57,"close":710.69,"volume":603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":710.673889},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:36:00+00:00","open":710.7,"high":710.74,"low":710.57,"close":710.695,"volume":748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":710.689794},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:37:00+00:00","open":710.62,"high":710.63,"low":710.51,"close":710.63,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":710.605764},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:38:00+00:00","open":710.68,"high":710.68,"low":710.64,"close":710.66,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":710.673766},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:39:00+00:00","open":710.69,"high":710.785,"low":710.63,"close":710.63,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":710.74246},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:40:00+00:00","open":710.625,"high":710.705,"low":710.47,"close":710.47,"volume":449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":710.560263},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:41:00+00:00","open":710.56,"high":710.67,"low":710.54,"close":710.595,"volume":768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":710.578283},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:42:00+00:00","open":710.495,"high":710.54,"low":710.495,"close":710.54,"volume":373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":710.516026},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:43:00+00:00","open":710.57,"high":710.57,"low":710.53,"close":710.53,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":710.548443},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:44:00+00:00","open":710.54,"high":710.56,"low":710.54,"close":710.55,"volume":745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":710.551437},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:45:00+00:00","open":710.62,"high":710.835,"low":710.58,"close":710.835,"volume":2122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":710.679311},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:46:00+00:00","open":710.93,"high":710.93,"low":710.79,"close":710.9,"volume":489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":710.875561},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:47:00+00:00","open":711,"high":711.02,"low":710.995,"close":711.02,"volume":257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":711.001261},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:48:00+00:00","open":711.115,"high":711.15,"low":710.98,"close":711.02,"volume":741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":711.054202},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:49:00+00:00","open":711.065,"high":711.135,"low":711.03,"close":711.03,"volume":703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":711.099541},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:50:00+00:00","open":711.02,"high":711.34,"low":711.02,"close":711.34,"volume":832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":711.25453},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:51:00+00:00","open":711.325,"high":711.41,"low":711.325,"close":711.345,"volume":1126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":711.362368},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:52:00+00:00","open":711.3,"high":711.34,"low":711.3,"close":711.3,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":711.322741},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:53:00+00:00","open":711.235,"high":711.235,"low":711.05,"close":711.125,"volume":532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":711.118937},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:54:00+00:00","open":711.05,"high":711.05,"low":710.935,"close":710.935,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":710.994737},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:55:00+00:00","open":710.94,"high":710.94,"low":710.81,"close":710.87,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":710.889032},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:56:00+00:00","open":710.94,"high":711.03,"low":710.94,"close":711,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":710.998169},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:57:00+00:00","open":711.01,"high":711.09,"low":711.01,"close":711.09,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":711.051087},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:58:00+00:00","open":711.055,"high":711.055,"low":710.78,"close":710.86,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":710.890946},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T17:59:00+00:00","open":710.78,"high":710.82,"low":710.71,"close":710.72,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":710.772737},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:00:00+00:00","open":710.65,"high":710.65,"low":710.365,"close":710.365,"volume":1334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":710.424651},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:01:00+00:00","open":710.465,"high":710.465,"low":710.33,"close":710.35,"volume":862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":710.360879},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:02:00+00:00","open":710.24,"high":710.26,"low":710,"close":710.01,"volume":4369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":710.059876},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:03:00+00:00","open":710.04,"high":710.115,"low":709.87,"close":709.9,"volume":2560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":709.965416},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:04:00+00:00","open":709.875,"high":709.96,"low":709.78,"close":709.95,"volume":1113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":709.858053},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:05:00+00:00","open":709.96,"high":709.98,"low":709.57,"close":709.57,"volume":972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":709.792685},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:06:00+00:00","open":709.57,"high":709.57,"low":709.43,"close":709.43,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":709.52709},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:07:00+00:00","open":709.42,"high":709.45,"low":709.25,"close":709.385,"volume":1354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":709.363288},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:08:00+00:00","open":709.25,"high":709.32,"low":709.25,"close":709.32,"volume":689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":709.287178},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:09:00+00:00","open":709.195,"high":709.285,"low":709.195,"close":709.285,"volume":1002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":709.232811},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:10:00+00:00","open":709.11,"high":709.12,"low":708.88,"close":708.905,"volume":1798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":709.000884},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:11:00+00:00","open":708.915,"high":709.09,"low":708.85,"close":709.065,"volume":1565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":708.938971},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:12:00+00:00","open":709.17,"high":709.4,"low":709.11,"close":709.35,"volume":1528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":709.303646},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:13:00+00:00","open":709.14,"high":709.15,"low":709.015,"close":709.15,"volume":493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":709.112404},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:14:00+00:00","open":709.15,"high":709.22,"low":709.035,"close":709.2,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":709.156324},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:15:00+00:00","open":709.2,"high":709.2,"low":708.88,"close":708.88,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":709.041111},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:16:00+00:00","open":708.68,"high":708.68,"low":708.58,"close":708.61,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":708.640357},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:17:00+00:00","open":708.66,"high":708.85,"low":708.66,"close":708.815,"volume":2192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":708.769253},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:18:00+00:00","open":708.905,"high":709.155,"low":708.905,"close":709.155,"volume":903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":709.061951},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:19:00+00:00","open":709.195,"high":709.31,"low":709.17,"close":709.29,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":709.226255},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:20:00+00:00","open":709.3,"high":709.585,"low":709.3,"close":709.58,"volume":1316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":709.455815},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:21:00+00:00","open":709.34,"high":709.49,"low":709.335,"close":709.49,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":709.395309},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:22:00+00:00","open":709.46,"high":709.57,"low":709.335,"close":709.335,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":709.423639},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:23:00+00:00","open":709.33,"high":709.33,"low":709.28,"close":709.28,"volume":294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":709.31876},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:24:00+00:00","open":709.31,"high":709.31,"low":709.175,"close":709.175,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":709.271703},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:25:00+00:00","open":709.12,"high":709.24,"low":709.02,"close":709.02,"volume":1095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":709.094778},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:26:00+00:00","open":709.065,"high":709.1,"low":709.045,"close":709.045,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":709.07625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:27:00+00:00","open":709.04,"high":709.125,"low":708.96,"close":709.01,"volume":1235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":709.030073},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:28:00+00:00","open":709.005,"high":709.165,"low":709.005,"close":709.165,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":709.061444},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:29:00+00:00","open":709.15,"high":709.38,"low":709.15,"close":709.38,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":709.28403},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:30:00+00:00","open":709.24,"high":709.24,"low":709.045,"close":709.045,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":709.163697},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:31:00+00:00","open":709.03,"high":709.13,"low":709.03,"close":709.09,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":709.075714},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:32:00+00:00","open":709.09,"high":709.13,"low":709.06,"close":709.06,"volume":675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":709.103437},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:33:00+00:00","open":709,"high":709.06,"low":708.9,"close":708.91,"volume":1079,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":708.953101},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:34:00+00:00","open":708.85,"high":708.85,"low":708.72,"close":708.81,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":708.816967},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:35:00+00:00","open":708.83,"high":709.025,"low":708.81,"close":708.81,"volume":1234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":708.889493},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:36:00+00:00","open":708.78,"high":709.19,"low":708.78,"close":709.18,"volume":1055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":708.903694},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:37:00+00:00","open":709.17,"high":709.17,"low":709.06,"close":709.11,"volume":557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":709.122793},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:38:00+00:00","open":709.1,"high":709.12,"low":709.07,"close":709.12,"volume":869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":709.097167},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:39:00+00:00","open":709.09,"high":709.19,"low":709.08,"close":709.08,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":709.122},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:40:00+00:00","open":708.86,"high":708.89,"low":708.77,"close":708.88,"volume":566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":708.843639},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:41:00+00:00","open":708.85,"high":708.95,"low":708.85,"close":708.95,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":708.8898},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:42:00+00:00","open":708.94,"high":709.17,"low":708.94,"close":709.13,"volume":337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":709.07125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:43:00+00:00","open":709.11,"high":709.21,"low":709.11,"close":709.2,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":709.138904},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:44:00+00:00","open":709.22,"high":709.235,"low":709.165,"close":709.165,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":709.205},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:45:00+00:00","open":709.29,"high":709.29,"low":709.12,"close":709.21,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":709.210583},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:46:00+00:00","open":709.17,"high":709.225,"low":709.12,"close":709.16,"volume":695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":709.16728},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:47:00+00:00","open":709.16,"high":709.395,"low":709.16,"close":709.39,"volume":632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":709.313036},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:48:00+00:00","open":709.46,"high":709.7,"low":709.43,"close":709.62,"volume":1875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":709.590043},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:49:00+00:00","open":709.66,"high":709.685,"low":709.65,"close":709.685,"volume":3193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":709.665455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:50:00+00:00","open":709.67,"high":709.73,"low":709.43,"close":709.43,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":709.590936},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:51:00+00:00","open":709.46,"high":709.73,"low":709.46,"close":709.675,"volume":1367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":709.641607},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:52:00+00:00","open":709.66,"high":709.695,"low":709.62,"close":709.695,"volume":987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":709.656221},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:53:00+00:00","open":709.645,"high":709.645,"low":709.52,"close":709.52,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":709.56055},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:54:00+00:00","open":709.54,"high":709.61,"low":709.54,"close":709.61,"volume":559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":709.593716},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:55:00+00:00","open":709.65,"high":709.83,"low":709.65,"close":709.83,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":709.749615},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:56:00+00:00","open":709.68,"high":709.75,"low":709.68,"close":709.75,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":709.726401},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:57:00+00:00","open":709.725,"high":709.75,"low":709.64,"close":709.75,"volume":563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":709.700737},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:58:00+00:00","open":709.655,"high":709.69,"low":709.545,"close":709.69,"volume":388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":709.637941},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T18:59:00+00:00","open":709.735,"high":709.735,"low":709.6,"close":709.6,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":709.663333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:00:00+00:00","open":709.45,"high":709.605,"low":709.45,"close":709.605,"volume":637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":709.469615},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:01:00+00:00","open":709.69,"high":709.88,"low":709.69,"close":709.795,"volume":2092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":709.830085},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:02:00+00:00","open":709.86,"high":710.1,"low":709.78,"close":710.1,"volume":689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":709.862233},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:03:00+00:00","open":710.1,"high":710.16,"low":710.02,"close":710.08,"volume":1731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":710.078195},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:04:00+00:00","open":710.055,"high":710.215,"low":710.005,"close":710.215,"volume":1185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":710.115335},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:05:00+00:00","open":710.03,"high":710.28,"low":710.03,"close":710.265,"volume":843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":710.115242},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:06:00+00:00","open":710.365,"high":710.58,"low":710.365,"close":710.4,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":710.453465},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:07:00+00:00","open":710.515,"high":710.58,"low":710.375,"close":710.5,"volume":956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":710.464474},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:08:00+00:00","open":710.475,"high":710.63,"low":710.475,"close":710.61,"volume":1148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":710.56538},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:09:00+00:00","open":710.6,"high":710.62,"low":710.53,"close":710.545,"volume":1428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":710.588878},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:10:00+00:00","open":710.44,"high":710.45,"low":710.36,"close":710.36,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":710.403333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:11:00+00:00","open":710.27,"high":710.38,"low":710.27,"close":710.35,"volume":1067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":710.320501},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:12:00+00:00","open":710.33,"high":710.4,"low":710.275,"close":710.29,"volume":1073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":710.340491},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:13:00+00:00","open":710.325,"high":710.505,"low":710.325,"close":710.475,"volume":2919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":710.348998},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:14:00+00:00","open":710.475,"high":710.62,"low":710.35,"close":710.35,"volume":1083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":710.44307},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:15:00+00:00","open":710.55,"high":710.63,"low":710.49,"close":710.63,"volume":2102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":710.56226},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:16:00+00:00","open":710.64,"high":710.68,"low":710.59,"close":710.6,"volume":751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":710.636277},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:17:00+00:00","open":710.5,"high":710.5,"low":710.265,"close":710.265,"volume":1166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":710.325491},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:18:00+00:00","open":710.265,"high":710.35,"low":710.265,"close":710.28,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":710.300208},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:19:00+00:00","open":710.245,"high":710.29,"low":710.1,"close":710.1,"volume":873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":710.216235},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:20:00+00:00","open":710.14,"high":710.155,"low":710.1,"close":710.13,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":710.127246},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:21:00+00:00","open":710.16,"high":710.23,"low":710.1,"close":710.18,"volume":1720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":710.193158},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:22:00+00:00","open":710.23,"high":710.29,"low":710.22,"close":710.275,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":710.257039},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:23:00+00:00","open":710.545,"high":710.69,"low":710.545,"close":710.66,"volume":945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":710.646524},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:24:00+00:00","open":710.69,"high":710.93,"low":710.69,"close":710.73,"volume":1081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":710.807588},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:25:00+00:00","open":710.76,"high":710.86,"low":710.76,"close":710.86,"volume":858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":710.811606},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:26:00+00:00","open":710.85,"high":710.935,"low":710.8,"close":710.9,"volume":496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":710.867569},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:27:00+00:00","open":710.88,"high":710.975,"low":710.88,"close":710.88,"volume":622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":710.935345},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:28:00+00:00","open":710.83,"high":710.855,"low":710.805,"close":710.84,"volume":1176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":710.825093},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:29:00+00:00","open":710.945,"high":710.945,"low":710.89,"close":710.94,"volume":1428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":710.916582},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:30:00+00:00","open":710.915,"high":710.94,"low":710.68,"close":710.68,"volume":2368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":710.849614},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:31:00+00:00","open":710.66,"high":710.8,"low":710.64,"close":710.8,"volume":2011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":710.734377},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:32:00+00:00","open":710.83,"high":710.965,"low":710.785,"close":710.965,"volume":4303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":710.888546},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:33:00+00:00","open":710.97,"high":711.045,"low":710.815,"close":710.815,"volume":1592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":710.939504},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:34:00+00:00","open":710.845,"high":710.875,"low":710.72,"close":710.85,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":710.836689},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:35:00+00:00","open":710.83,"high":711.01,"low":710.83,"close":710.955,"volume":2109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":710.914938},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:36:00+00:00","open":711.065,"high":711.145,"low":711.005,"close":711.135,"volume":1203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":711.100962},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:37:00+00:00","open":711.295,"high":711.33,"low":711.26,"close":711.31,"volume":981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":711.28991},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:38:00+00:00","open":711.29,"high":711.435,"low":711.245,"close":711.435,"volume":2111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":711.337715},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:39:00+00:00","open":711.51,"high":711.635,"low":711.47,"close":711.495,"volume":3883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":711.564974},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:40:00+00:00","open":711.5,"high":711.595,"low":711.425,"close":711.465,"volume":2005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":711.495303},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:41:00+00:00","open":711.37,"high":711.6,"low":711.37,"close":711.51,"volume":1422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":711.516292},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:42:00+00:00","open":711.5,"high":711.5,"low":711.25,"close":711.29,"volume":2342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":711.365095},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:43:00+00:00","open":711.18,"high":711.21,"low":711.105,"close":711.105,"volume":8262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":711.180892},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:44:00+00:00","open":711.02,"high":711.035,"low":710.92,"close":710.945,"volume":4876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":710.943693},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:45:00+00:00","open":711.07,"high":711.07,"low":710.78,"close":710.92,"volume":1877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":710.919428},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:46:00+00:00","open":710.92,"high":710.92,"low":710.715,"close":710.74,"volume":1346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":710.753921},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:47:00+00:00","open":710.7,"high":710.89,"low":710.7,"close":710.74,"volume":2725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":710.815456},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:48:00+00:00","open":710.665,"high":710.855,"low":710.665,"close":710.815,"volume":2006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":710.770718},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:49:00+00:00","open":710.91,"high":711.265,"low":710.91,"close":711.265,"volume":1908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":711.101456},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:50:00+00:00","open":711.31,"high":711.385,"low":711.11,"close":711.385,"volume":3711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":711.264455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:51:00+00:00","open":711.39,"high":711.445,"low":711.315,"close":711.35,"volume":1866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":711.379825},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:52:00+00:00","open":711.25,"high":711.39,"low":711,"close":711.39,"volume":2363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":711.198763},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:53:00+00:00","open":711.47,"high":711.545,"low":711.28,"close":711.28,"volume":1516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":711.438401},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:54:00+00:00","open":711.265,"high":711.27,"low":710.81,"close":710.81,"volume":2708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":711.101908},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:55:00+00:00","open":710.91,"high":710.91,"low":710.57,"close":710.7,"volume":3506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":710.722325},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:56:00+00:00","open":710.645,"high":710.79,"low":710.55,"close":710.75,"volume":5770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":103,"vwap":710.680773},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:57:00+00:00","open":710.73,"high":710.76,"low":710.49,"close":710.61,"volume":4662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":710.605094},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:58:00+00:00","open":710.625,"high":710.93,"low":710.625,"close":710.93,"volume":6384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":90,"vwap":710.728876},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":710.95,"high":711.175,"low":710.58,"close":710.93,"volume":27194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":301,"vwap":710.926763},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T20:00:00+00:00","open":711.13,"high":711.13,"low":711.13,"close":711.13,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":711.13},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T20:01:00+00:00","open":711.19,"high":711.19,"low":711.19,"close":711.19,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":711.19},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T20:05:00+00:00","open":711,"high":711,"low":710.97,"close":710.98,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":710.98},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-20T20:06:00+00:00","open":710.91,"high":710.91,"low":710.84,"close":710.84,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":710.901765},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T12:17:00+00:00","open":715.6,"high":715.6,"low":715.6,"close":715.6,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":715.6},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T12:53:00+00:00","open":716.22,"high":716.22,"low":716.22,"close":716.22,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":716.22},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T12:54:00+00:00","open":716.23,"high":716.23,"low":716.14,"close":716.14,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":716.220526},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T12:56:00+00:00","open":716.19,"high":716.19,"low":716.19,"close":716.19,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":716.19},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T12:59:00+00:00","open":716.19,"high":716.19,"low":716.19,"close":716.19,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":716.19},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:01:00+00:00","open":716.21,"high":716.21,"low":716.21,"close":716.21,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":716.21},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:04:00+00:00","open":716.01,"high":716.01,"low":716.01,"close":716.01,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":716.01},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:05:00+00:00","open":716.04,"high":716.04,"low":716.04,"close":716.04,"volume":63,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":716.04},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:06:00+00:00","open":715.88,"high":715.88,"low":715.87,"close":715.87,"volume":278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":715.875476},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:07:00+00:00","open":715.93,"high":715.93,"low":715.93,"close":715.93,"volume":90,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":715.93},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:10:00+00:00","open":715.52,"high":715.52,"low":715.52,"close":715.52,"volume":48,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":715.52},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:13:00+00:00","open":715.29,"high":715.32,"low":715.29,"close":715.32,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":715.300328},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:15:00+00:00","open":715.1,"high":715.1,"low":715.05,"close":715.05,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":715.082609},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:25:00+00:00","open":714.04,"high":714.04,"low":713.97,"close":713.98,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":713.997877},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:26:00+00:00","open":714.04,"high":714.04,"low":714.02,"close":714.02,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":714.03},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:27:00+00:00","open":714.13,"high":714.14,"low":714.13,"close":714.14,"volume":663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":714.135},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:30:00+00:00","open":715.265,"high":715.265,"low":714.01,"close":714.15,"volume":3693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":714.512417},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:31:00+00:00","open":714.25,"high":714.25,"low":713.56,"close":713.615,"volume":899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":714.027235},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:32:00+00:00","open":713.575,"high":713.575,"low":712.745,"close":712.97,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.064091},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:33:00+00:00","open":713.01,"high":713.01,"low":712.78,"close":712.98,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":712.938971},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:34:00+00:00","open":713.095,"high":713.165,"low":712.62,"close":712.62,"volume":1260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":712.984048},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:35:00+00:00","open":712.465,"high":712.53,"low":712.15,"close":712.53,"volume":933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":712.384418},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:36:00+00:00","open":712.78,"high":712.84,"low":711.915,"close":712.075,"volume":1525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":712.409549},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:37:00+00:00","open":712.02,"high":712.04,"low":711.62,"close":712.04,"volume":2578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":711.735765},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:38:00+00:00","open":712.005,"high":712.065,"low":711.67,"close":712,"volume":2099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":711.907247},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:39:00+00:00","open":712.06,"high":712.325,"low":711.61,"close":712.31,"volume":4421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":711.94695},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:40:00+00:00","open":712.29,"high":712.45,"low":712.035,"close":712.035,"volume":3201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":74,"vwap":712.261003},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:41:00+00:00","open":712.09,"high":712.485,"low":712.09,"close":712.135,"volume":1413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":712.317622},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:42:00+00:00","open":712.05,"high":712.47,"low":712.05,"close":712.26,"volume":509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":712.285882},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:43:00+00:00","open":712.06,"high":712.06,"low":711.41,"close":711.41,"volume":2806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":711.687053},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:44:00+00:00","open":711.58,"high":711.69,"low":711.515,"close":711.635,"volume":2758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":711.607376},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:45:00+00:00","open":711.5,"high":712.37,"low":711.48,"close":712.13,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":711.942215},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:46:00+00:00","open":711.825,"high":712.425,"low":711.825,"close":712.39,"volume":1071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":712.178889},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:47:00+00:00","open":712.3,"high":712.48,"low":711.41,"close":711.58,"volume":1670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":711.92605},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:48:00+00:00","open":711.67,"high":711.79,"low":711.49,"close":711.49,"volume":1520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":711.611918},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:49:00+00:00","open":711.36,"high":712.085,"low":711.36,"close":712.085,"volume":2025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":711.759074},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:50:00+00:00","open":712.1,"high":712.175,"low":711.94,"close":712.06,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":712.087534},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:51:00+00:00","open":711.875,"high":712.04,"low":711.24,"close":711.43,"volume":1649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":711.641654},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:52:00+00:00","open":711.275,"high":711.29,"low":710.975,"close":710.975,"volume":2231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":711.064489},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:53:00+00:00","open":710.68,"high":711.16,"low":710.68,"close":710.81,"volume":1756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":710.996683},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:54:00+00:00","open":710.64,"high":710.64,"low":710.13,"close":710.42,"volume":852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":710.330976},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:55:00+00:00","open":711.01,"high":711.33,"low":710.91,"close":710.98,"volume":1110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":711.061495},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:56:00+00:00","open":710.765,"high":711.58,"low":710.765,"close":711.52,"volume":629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":711.301613},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:57:00+00:00","open":711.28,"high":711.28,"low":710.85,"close":710.92,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":710.974042},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:58:00+00:00","open":710.55,"high":710.85,"low":710.5,"close":710.85,"volume":967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":710.621875},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T13:59:00+00:00","open":711.25,"high":711.5,"low":711.25,"close":711.255,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":711.420438},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:00:00+00:00","open":711.53,"high":711.53,"low":711.53,"close":711.53,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":711.53},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:01:00+00:00","open":711.325,"high":711.34,"low":711.145,"close":711.32,"volume":2019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":711.323236},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:02:00+00:00","open":710.88,"high":710.88,"low":710.36,"close":710.36,"volume":929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":710.665365},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:03:00+00:00","open":710.34,"high":710.68,"low":710.34,"close":710.61,"volume":292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":710.518802},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:04:00+00:00","open":710.7,"high":710.99,"low":710.7,"close":710.895,"volume":1242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":710.866415},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:05:00+00:00","open":711.36,"high":711.64,"low":711.36,"close":711.64,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":711.557778},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:06:00+00:00","open":711.625,"high":711.87,"low":711.555,"close":711.71,"volume":1421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":711.674903},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:07:00+00:00","open":711.695,"high":711.755,"low":711.245,"close":711.38,"volume":2339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":711.454803},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:08:00+00:00","open":711.27,"high":711.82,"low":711.25,"close":711.82,"volume":1445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":711.40608},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:09:00+00:00","open":711.47,"high":711.54,"low":711.39,"close":711.41,"volume":832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":711.454751},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:10:00+00:00","open":711.37,"high":711.69,"low":711.37,"close":711.67,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":711.635789},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:11:00+00:00","open":711.68,"high":711.69,"low":711.205,"close":711.315,"volume":1165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":711.368805},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:12:00+00:00","open":711.22,"high":711.33,"low":710.95,"close":710.95,"volume":999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":711.147457},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:13:00+00:00","open":711.04,"high":711.08,"low":710.325,"close":710.325,"volume":1209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":710.750268},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:14:00+00:00","open":710.39,"high":710.39,"low":709.89,"close":710.05,"volume":9514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":80,"vwap":710.07546},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:15:00+00:00","open":710.06,"high":710.43,"low":709.85,"close":710.37,"volume":2670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":710.193857},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:16:00+00:00","open":710.2,"high":710.505,"low":709.975,"close":710.505,"volume":2106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":710.161366},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:17:00+00:00","open":710.54,"high":710.56,"low":709.81,"close":709.905,"volume":2329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":710.187299},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:18:00+00:00","open":710.09,"high":710.23,"low":709.83,"close":709.83,"volume":1106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":710.045102},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:19:00+00:00","open":709.675,"high":709.77,"low":709.46,"close":709.46,"volume":1541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":709.600689},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:20:00+00:00","open":709.43,"high":709.59,"low":709.35,"close":709.415,"volume":1037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":709.436195},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:21:00+00:00","open":709.29,"high":709.63,"low":709.29,"close":709.63,"volume":1023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":709.469258},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:22:00+00:00","open":709.71,"high":710.315,"low":709.66,"close":710.315,"volume":1435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":709.932444},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:23:00+00:00","open":710.27,"high":710.435,"low":710.01,"close":710.435,"volume":1078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":710.244688},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:24:00+00:00","open":710.575,"high":710.575,"low":710.02,"close":710.03,"volume":966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":710.308142},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:25:00+00:00","open":710.01,"high":710.55,"low":710,"close":710.55,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":710.184958},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:26:00+00:00","open":710.63,"high":710.98,"low":710.63,"close":710.97,"volume":572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":710.887216},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:27:00+00:00","open":710.965,"high":711.36,"low":710.84,"close":711.07,"volume":1920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":711.058464},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:28:00+00:00","open":711.08,"high":711.33,"low":710.995,"close":711.18,"volume":1456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":711.125917},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:29:00+00:00","open":711.195,"high":711.195,"low":710.59,"close":710.59,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":710.821602},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:30:00+00:00","open":710.78,"high":710.88,"low":710.77,"close":710.77,"volume":446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":710.816169},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:31:00+00:00","open":710.79,"high":710.83,"low":710.79,"close":710.83,"volume":243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":710.816441},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:32:00+00:00","open":710.91,"high":711.15,"low":710.91,"close":711.01,"volume":760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":711.017715},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:33:00+00:00","open":711.16,"high":711.16,"low":711.02,"close":711.12,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":711.085455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:34:00+00:00","open":710.82,"high":710.93,"low":710.8,"close":710.83,"volume":1112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":710.854906},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:35:00+00:00","open":710.5,"high":710.61,"low":710.42,"close":710.61,"volume":556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":710.5002},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:36:00+00:00","open":710.37,"high":710.655,"low":710.3,"close":710.655,"volume":1082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":710.449896},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:37:00+00:00","open":710.31,"high":710.33,"low":710.31,"close":710.33,"volume":489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":710.318989},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:38:00+00:00","open":710.65,"high":710.65,"low":710.65,"close":710.65,"volume":279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":710.65},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:39:00+00:00","open":710.98,"high":710.98,"low":710.62,"close":710.62,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":710.788779},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:40:00+00:00","open":710.87,"high":710.87,"low":710.755,"close":710.755,"volume":614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":710.800536},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:41:00+00:00","open":710.745,"high":710.745,"low":710.24,"close":710.24,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":710.553182},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:42:00+00:00","open":710.18,"high":710.46,"low":710.18,"close":710.46,"volume":871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":710.290495},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:43:00+00:00","open":710.47,"high":711.29,"low":710.45,"close":711.24,"volume":1651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":710.720935},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:44:00+00:00","open":711.18,"high":711.18,"low":710.95,"close":710.95,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":711.035534},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:45:00+00:00","open":711.05,"high":711.15,"low":710.91,"close":711.13,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":710.999443},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:46:00+00:00","open":711.27,"high":711.6,"low":711.24,"close":711.41,"volume":1210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":711.429806},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:47:00+00:00","open":711.325,"high":711.325,"low":711.12,"close":711.12,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":711.266851},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:48:00+00:00","open":711.19,"high":711.3,"low":711.19,"close":711.19,"volume":711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":711.22273},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:49:00+00:00","open":711.22,"high":711.35,"low":711.22,"close":711.3,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":711.298018},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:50:00+00:00","open":711.375,"high":711.45,"low":711.245,"close":711.3,"volume":1436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":711.349244},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:51:00+00:00","open":711.495,"high":711.52,"low":711.485,"close":711.52,"volume":379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":711.497143},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:52:00+00:00","open":711.17,"high":711.605,"low":711,"close":711.605,"volume":595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":711.204626},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:53:00+00:00","open":711.49,"high":711.63,"low":711.31,"close":711.31,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":711.497609},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:54:00+00:00","open":711.375,"high":711.375,"low":710.93,"close":710.95,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":711.142565},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:55:00+00:00","open":710.88,"high":711.46,"low":710.88,"close":711.46,"volume":1368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":711.098882},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:56:00+00:00","open":711.6,"high":711.79,"low":711.6,"close":711.79,"volume":471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":711.712222},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:57:00+00:00","open":711.73,"high":711.73,"low":711.51,"close":711.51,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":711.650139},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:58:00+00:00","open":711.52,"high":711.55,"low":711.39,"close":711.39,"volume":1194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":711.477105},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T14:59:00+00:00","open":711.63,"high":711.84,"low":711.63,"close":711.82,"volume":969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":711.783111},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:00:00+00:00","open":711.9,"high":712.23,"low":711.8,"close":712.23,"volume":1320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":712.042438},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:01:00+00:00","open":712.17,"high":712.25,"low":712.03,"close":712.03,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":712.15},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:02:00+00:00","open":711.97,"high":712.22,"low":711.97,"close":712.22,"volume":4850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":712.095698},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:03:00+00:00","open":711.97,"high":712.46,"low":711.96,"close":712.46,"volume":666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":712.10898},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:04:00+00:00","open":712.46,"high":712.63,"low":712.445,"close":712.625,"volume":1332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":712.532959},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:05:00+00:00","open":712.56,"high":712.56,"low":712.23,"close":712.31,"volume":1069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":712.315358},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:06:00+00:00","open":712.57,"high":712.66,"low":712.4,"close":712.415,"volume":1703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":712.512405},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:07:00+00:00","open":712.505,"high":712.73,"low":712.505,"close":712.63,"volume":1260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":712.636113},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:08:00+00:00","open":712.69,"high":712.785,"low":712.59,"close":712.62,"volume":929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":712.668389},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:09:00+00:00","open":712.53,"high":712.585,"low":712.34,"close":712.34,"volume":869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":712.505353},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:10:00+00:00","open":712.335,"high":712.345,"low":712.25,"close":712.25,"volume":952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":712.323882},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:11:00+00:00","open":712.285,"high":712.56,"low":712.25,"close":712.44,"volume":443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":712.470263},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:12:00+00:00","open":712.605,"high":712.61,"low":712.48,"close":712.48,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":712.561667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:13:00+00:00","open":712.515,"high":712.57,"low":712.44,"close":712.53,"volume":1422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":712.547135},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:14:00+00:00","open":712.535,"high":712.55,"low":712.39,"close":712.41,"volume":452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":712.480517},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:15:00+00:00","open":712.4,"high":712.67,"low":712.37,"close":712.4,"volume":695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":712.479873},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:16:00+00:00","open":712.38,"high":712.38,"low":712.28,"close":712.3,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":712.343333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:17:00+00:00","open":712.22,"high":712.225,"low":712.145,"close":712.16,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":712.184286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:18:00+00:00","open":712.295,"high":712.325,"low":712.11,"close":712.11,"volume":367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":712.272581},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:19:00+00:00","open":712.18,"high":712.18,"low":712.03,"close":712.13,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":712.129661},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:20:00+00:00","open":712.095,"high":712.18,"low":712.085,"close":712.18,"volume":3326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":712.110188},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:21:00+00:00","open":711.93,"high":712.275,"low":711.915,"close":712.19,"volume":2081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":711.999133},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:22:00+00:00","open":712.14,"high":712.45,"low":712.14,"close":712.4,"volume":3370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":712.248295},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:23:00+00:00","open":712.42,"high":712.45,"low":712.42,"close":712.45,"volume":1339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":712.434615},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:24:00+00:00","open":712.39,"high":712.39,"low":711.95,"close":712.015,"volume":603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":712.078772},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:25:00+00:00","open":712.01,"high":712.15,"low":711.995,"close":712.13,"volume":2915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":712.036014},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:26:00+00:00","open":712.21,"high":712.52,"low":712.175,"close":712.52,"volume":1779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":712.266686},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:27:00+00:00","open":712.52,"high":712.695,"low":712.52,"close":712.655,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":712.659231},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:28:00+00:00","open":712.61,"high":712.75,"low":712.54,"close":712.75,"volume":1286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":712.658934},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:29:00+00:00","open":712.7,"high":712.78,"low":712.67,"close":712.75,"volume":970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":712.717409},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:30:00+00:00","open":712.71,"high":712.97,"low":712.71,"close":712.96,"volume":1702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":712.807777},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:31:00+00:00","open":712.95,"high":713.02,"low":712.935,"close":713,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":712.986279},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:32:00+00:00","open":713.04,"high":713.34,"low":713.04,"close":713.34,"volume":634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":713.134286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:33:00+00:00","open":713.36,"high":713.4,"low":713.305,"close":713.4,"volume":1267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":713.343307},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:34:00+00:00","open":713.42,"high":713.67,"low":713.41,"close":713.67,"volume":3849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":713.479886},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:35:00+00:00","open":713.61,"high":713.645,"low":713.605,"close":713.645,"volume":1410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":713.625851},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:36:00+00:00","open":713.645,"high":713.8,"low":713.645,"close":713.79,"volume":1518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":713.709215},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:37:00+00:00","open":713.8,"high":714.135,"low":713.78,"close":713.88,"volume":1542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":713.95363},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:38:00+00:00","open":713.815,"high":714.16,"low":713.815,"close":714.16,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":713.921145},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:39:00+00:00","open":714.2,"high":714.56,"low":714.185,"close":714.555,"volume":1712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":714.471253},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:40:00+00:00","open":714.515,"high":714.88,"low":714.49,"close":714.88,"volume":1058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":714.608693},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:41:00+00:00","open":714.92,"high":715.235,"low":714.92,"close":715.16,"volume":2205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":715.051208},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:42:00+00:00","open":715.17,"high":715.21,"low":714.95,"close":714.95,"volume":11601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":715.159837},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:43:00+00:00","open":714.94,"high":714.99,"low":714.71,"close":714.73,"volume":3659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":714.841752},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:44:00+00:00","open":714.795,"high":714.93,"low":714.695,"close":714.745,"volume":1335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":714.766934},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:45:00+00:00","open":714.8,"high":714.9,"low":714.605,"close":714.63,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":714.755952},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:46:00+00:00","open":714.715,"high":714.715,"low":714.525,"close":714.61,"volume":2299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":714.583254},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:47:00+00:00","open":714.57,"high":714.665,"low":714.53,"close":714.63,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":714.57764},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:48:00+00:00","open":714.54,"high":714.59,"low":714.28,"close":714.28,"volume":957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":714.484719},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:49:00+00:00","open":714.3,"high":714.33,"low":714.23,"close":714.305,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":714.294774},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:50:00+00:00","open":714.52,"high":714.98,"low":714.52,"close":714.96,"volume":3566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":714.773377},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:51:00+00:00","open":714.98,"high":715.255,"low":714.965,"close":715.22,"volume":4024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":715.138875},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:52:00+00:00","open":715.21,"high":715.49,"low":715.195,"close":715.41,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":715.338503},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:53:00+00:00","open":715.45,"high":715.65,"low":715.38,"close":715.63,"volume":1895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":715.485889},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:54:00+00:00","open":715.55,"high":715.58,"low":715.29,"close":715.29,"volume":2780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":715.513639},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:55:00+00:00","open":715.29,"high":715.305,"low":714.96,"close":714.97,"volume":575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":715.063262},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:56:00+00:00","open":715.01,"high":715.07,"low":714.88,"close":714.91,"volume":2239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":714.966415},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:57:00+00:00","open":714.86,"high":714.875,"low":714.655,"close":714.655,"volume":2509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":714.815812},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:58:00+00:00","open":714.635,"high":714.68,"low":714.53,"close":714.66,"volume":1236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":714.599099},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T15:59:00+00:00","open":714.66,"high":714.66,"low":714.47,"close":714.56,"volume":1263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":714.590694},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:00:00+00:00","open":714.68,"high":714.69,"low":714.3,"close":714.39,"volume":1269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":714.410017},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:01:00+00:00","open":714.44,"high":714.61,"low":714.44,"close":714.58,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":714.545714},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:02:00+00:00","open":714.46,"high":714.46,"low":714.46,"close":714.46,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":714.46},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:03:00+00:00","open":714.29,"high":714.38,"low":714.29,"close":714.36,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":714.348889},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:04:00+00:00","open":714.28,"high":714.39,"low":713.96,"close":713.96,"volume":993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":714.280087},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:05:00+00:00","open":714.01,"high":714.095,"low":713.94,"close":714.095,"volume":747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":713.990139},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:06:00+00:00","open":714.19,"high":714.19,"low":713.87,"close":714.02,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":714.089184},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:07:00+00:00","open":714.01,"high":714.01,"low":713.89,"close":713.94,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":713.9175},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:08:00+00:00","open":714,"high":714,"low":713.87,"close":713.87,"volume":1005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":713.941405},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:09:00+00:00","open":713.86,"high":713.86,"low":713.41,"close":713.44,"volume":2150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":713.477197},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:10:00+00:00","open":713.49,"high":713.555,"low":713.41,"close":713.555,"volume":1250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":713.467226},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:11:00+00:00","open":713.555,"high":713.705,"low":713.55,"close":713.665,"volume":465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.606905},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:12:00+00:00","open":713.645,"high":713.645,"low":713.54,"close":713.54,"volume":285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.571429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:13:00+00:00","open":713.7,"high":713.7,"low":713.66,"close":713.66,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":713.68},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:14:00+00:00","open":713.735,"high":713.735,"low":713.47,"close":713.55,"volume":819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":713.552601},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:15:00+00:00","open":713.39,"high":713.5,"low":713.39,"close":713.49,"volume":619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":713.477738},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:16:00+00:00","open":713.93,"high":713.97,"low":713.9,"close":713.9,"volume":621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.938448},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:17:00+00:00","open":713.91,"high":714.01,"low":713.91,"close":713.94,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":713.946585},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:18:00+00:00","open":713.98,"high":713.98,"low":713.62,"close":713.63,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":713.75},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:19:00+00:00","open":713.625,"high":713.625,"low":713.34,"close":713.51,"volume":787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.437733},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:20:00+00:00","open":713.54,"high":713.54,"low":713.26,"close":713.365,"volume":843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":713.396154},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:21:00+00:00","open":713.49,"high":714.74,"low":713.49,"close":714.01,"volume":4694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":714.267629},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:22:00+00:00","open":713.805,"high":713.805,"low":713.75,"close":713.75,"volume":512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.761},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:23:00+00:00","open":713.67,"high":713.67,"low":713.605,"close":713.605,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.638333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:24:00+00:00","open":713.78,"high":713.78,"low":713.78,"close":713.78,"volume":97,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.78},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:25:00+00:00","open":713.8,"high":713.82,"low":713.62,"close":713.62,"volume":3039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":713.795166},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:26:00+00:00","open":713.68,"high":713.68,"low":713.585,"close":713.61,"volume":1075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":713.632059},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:27:00+00:00","open":713.47,"high":713.665,"low":713.47,"close":713.63,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.614091},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:28:00+00:00","open":713.81,"high":713.81,"low":713.71,"close":713.71,"volume":643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.763295},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:30:00+00:00","open":713.7,"high":713.7,"low":713.685,"close":713.685,"volume":99,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":713.6925},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:31:00+00:00","open":713.675,"high":713.71,"low":713.675,"close":713.71,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":713.704167},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:32:00+00:00","open":713.62,"high":713.67,"low":713.6,"close":713.67,"volume":279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":713.626154},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:33:00+00:00","open":713.73,"high":713.73,"low":713.71,"close":713.71,"volume":96,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.72},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:34:00+00:00","open":713.52,"high":713.52,"low":713.52,"close":713.52,"volume":81,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.52},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:35:00+00:00","open":713.505,"high":713.52,"low":713.49,"close":713.52,"volume":131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":713.505},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:36:00+00:00","open":713.52,"high":713.53,"low":713.52,"close":713.53,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":713.527143},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:37:00+00:00","open":713.68,"high":713.7,"low":713.61,"close":713.67,"volume":668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":713.671546},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:38:00+00:00","open":713.7,"high":713.7,"low":713.7,"close":713.7,"volume":296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":713.7},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:39:00+00:00","open":713.915,"high":713.93,"low":713.87,"close":713.88,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":713.9016},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:40:00+00:00","open":713.915,"high":713.925,"low":713.915,"close":713.925,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":713.921},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:41:00+00:00","open":714,"high":714.08,"low":714,"close":714.08,"volume":438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":714.008889},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:42:00+00:00","open":713.99,"high":713.99,"low":713.99,"close":713.99,"volume":78,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":713.99},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:43:00+00:00","open":714.05,"high":714.05,"low":713.955,"close":713.955,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":714.027273},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:44:00+00:00","open":713.855,"high":713.855,"low":713.855,"close":713.855,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.855},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:45:00+00:00","open":713.69,"high":713.69,"low":713.56,"close":713.6,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":713.588974},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:46:00+00:00","open":713.62,"high":713.755,"low":713.62,"close":713.755,"volume":354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":713.684771},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:48:00+00:00","open":713.58,"high":713.59,"low":713.58,"close":713.59,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":713.585556},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:49:00+00:00","open":713.69,"high":713.73,"low":713.69,"close":713.73,"volume":157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":713.707778},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:50:00+00:00","open":713.49,"high":713.49,"low":713.05,"close":713.26,"volume":2476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":713.287107},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:51:00+00:00","open":713.225,"high":713.225,"low":713.225,"close":713.225,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.225},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:52:00+00:00","open":713.37,"high":713.39,"low":713.36,"close":713.39,"volume":848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":713.362683},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:53:00+00:00","open":713.425,"high":713.425,"low":713.34,"close":713.34,"volume":99,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":713.390657},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:54:00+00:00","open":713.38,"high":713.38,"low":713.31,"close":713.31,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.372593},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:55:00+00:00","open":713.27,"high":713.34,"low":713.21,"close":713.34,"volume":519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.225833},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:56:00+00:00","open":713.27,"high":713.27,"low":713.21,"close":713.21,"volume":885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":713.228088},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:57:00+00:00","open":713.18,"high":713.27,"low":713.18,"close":713.27,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.206481},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:58:00+00:00","open":713.505,"high":713.83,"low":713.49,"close":713.83,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":713.678578},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T16:59:00+00:00","open":713.83,"high":713.83,"low":713.81,"close":713.81,"volume":187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":713.815714},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:00:00+00:00","open":713.83,"high":713.87,"low":713.83,"close":713.84,"volume":475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.854091},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:01:00+00:00","open":713.87,"high":713.9,"low":713.84,"close":713.88,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":713.878333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:02:00+00:00","open":713.98,"high":713.98,"low":713.855,"close":713.855,"volume":821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.907439},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:03:00+00:00","open":713.83,"high":713.83,"low":713.79,"close":713.79,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":713.81},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:04:00+00:00","open":713.84,"high":713.84,"low":713.84,"close":713.84,"volume":92,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":713.84},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:05:00+00:00","open":713.72,"high":713.72,"low":713.69,"close":713.69,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":713.711429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:06:00+00:00","open":713.795,"high":713.795,"low":713.795,"close":713.795,"volume":98,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":713.795},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:07:00+00:00","open":713.89,"high":714.02,"low":713.88,"close":714.02,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":713.936034},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:08:00+00:00","open":713.78,"high":714.01,"low":713.78,"close":714.01,"volume":1155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":713.954055},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:09:00+00:00","open":713.92,"high":713.92,"low":713.79,"close":713.83,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.856284},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:10:00+00:00","open":713.75,"high":713.75,"low":713.71,"close":713.71,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":713.720811},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:11:00+00:00","open":713.625,"high":713.625,"low":713.625,"close":713.625,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":713.625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:12:00+00:00","open":713.63,"high":713.66,"low":713.63,"close":713.66,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":713.642},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:13:00+00:00","open":713.735,"high":713.735,"low":713.685,"close":713.685,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":713.705455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:14:00+00:00","open":713.745,"high":713.745,"low":713.745,"close":713.745,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":713.745},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:15:00+00:00","open":713.59,"high":713.71,"low":713.59,"close":713.71,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.665556},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:17:00+00:00","open":713.725,"high":713.725,"low":713.565,"close":713.61,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":713.649348},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:18:00+00:00","open":713.56,"high":713.605,"low":713.56,"close":713.605,"volume":164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":713.57125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:19:00+00:00","open":713.535,"high":713.66,"low":713.535,"close":713.58,"volume":183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.572778},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:20:00+00:00","open":713.545,"high":713.545,"low":713.355,"close":713.48,"volume":1931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":713.425313},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:21:00+00:00","open":713.28,"high":713.28,"low":713.28,"close":713.28,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":713.28},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:22:00+00:00","open":713.26,"high":713.26,"low":713.09,"close":713.095,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":713.167143},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:23:00+00:00","open":713.05,"high":713.05,"low":713.05,"close":713.05,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":713.05},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:24:00+00:00","open":713.18,"high":713.31,"low":713.18,"close":713.31,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":713.29},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:25:00+00:00","open":713.28,"high":713.28,"low":713.21,"close":713.21,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.265367},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:26:00+00:00","open":713.21,"high":713.26,"low":713.14,"close":713.14,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.193729},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:27:00+00:00","open":713.22,"high":713.36,"low":713.22,"close":713.36,"volume":699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":713.262013},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:28:00+00:00","open":713.35,"high":713.585,"low":713.33,"close":713.585,"volume":980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":713.524239},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:29:00+00:00","open":713.585,"high":713.595,"low":713.47,"close":713.47,"volume":1867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":713.51828},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:30:00+00:00","open":713.475,"high":713.475,"low":713.42,"close":713.42,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":713.445396},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:31:00+00:00","open":713.46,"high":713.465,"low":713.45,"close":713.465,"volume":265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":713.459615},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:32:00+00:00","open":713.41,"high":713.43,"low":713.4,"close":713.43,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":713.406476},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:33:00+00:00","open":713.45,"high":713.45,"low":713.45,"close":713.45,"volume":157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":713.45},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:34:00+00:00","open":713.435,"high":713.46,"low":713.2,"close":713.2,"volume":945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":713.340302},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:35:00+00:00","open":713.205,"high":713.33,"low":713.13,"close":713.325,"volume":392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":713.262813},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:36:00+00:00","open":713.23,"high":713.24,"low":713.23,"close":713.24,"volume":287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.233636},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:37:00+00:00","open":713.45,"high":713.615,"low":713.45,"close":713.61,"volume":2454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":713.57793},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:38:00+00:00","open":713.5,"high":713.525,"low":713.48,"close":713.495,"volume":709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":713.487429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:39:00+00:00","open":713.51,"high":713.51,"low":713.51,"close":713.51,"volume":96,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":713.51},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:40:00+00:00","open":713.37,"high":713.37,"low":713.23,"close":713.23,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":713.33},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:41:00+00:00","open":713.25,"high":713.295,"low":713.25,"close":713.295,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":713.2575},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:42:00+00:00","open":713.44,"high":713.48,"low":713.42,"close":713.435,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":713.458125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:43:00+00:00","open":713.49,"high":713.49,"low":713.49,"close":713.49,"volume":85,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":713.49},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:44:00+00:00","open":713.445,"high":713.615,"low":713.445,"close":713.615,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":713.523333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:45:00+00:00","open":713.69,"high":713.69,"low":713.59,"close":713.675,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":713.667198},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:46:00+00:00","open":713.525,"high":713.68,"low":713.525,"close":713.68,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.598495},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:47:00+00:00","open":713.72,"high":713.72,"low":713.705,"close":713.71,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":713.710909},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:48:00+00:00","open":713.71,"high":713.72,"low":713.71,"close":713.71,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":713.71121},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:49:00+00:00","open":713.525,"high":713.525,"low":713.525,"close":713.525,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":713.525},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:50:00+00:00","open":713.505,"high":713.55,"low":713.505,"close":713.515,"volume":1817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":713.509494},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:52:00+00:00","open":713.365,"high":713.37,"low":713.305,"close":713.305,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":713.360282},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:53:00+00:00","open":713.48,"high":713.48,"low":713.48,"close":713.48,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":713.48},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:54:00+00:00","open":713.44,"high":713.49,"low":713.37,"close":713.38,"volume":1325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":713.42225},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:55:00+00:00","open":713.33,"high":713.35,"low":713.24,"close":713.3,"volume":880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":713.307611},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:56:00+00:00","open":713.35,"high":713.35,"low":713.225,"close":713.285,"volume":1524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":713.265712},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:57:00+00:00","open":713.305,"high":713.305,"low":713.305,"close":713.305,"volume":47,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":713.305},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:58:00+00:00","open":713.29,"high":713.29,"low":713.26,"close":713.27,"volume":499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":713.272532},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T17:59:00+00:00","open":713.235,"high":713.235,"low":713.235,"close":713.235,"volume":287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":713.235},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:00:00+00:00","open":713.105,"high":713.27,"low":713.09,"close":713.27,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":713.126807},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:01:00+00:00","open":713.355,"high":713.355,"low":713.33,"close":713.34,"volume":563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.342243},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:02:00+00:00","open":713.41,"high":713.41,"low":713.41,"close":713.41,"volume":255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":713.41},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:03:00+00:00","open":713.49,"high":713.61,"low":713.49,"close":713.6,"volume":1993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":713.578},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:04:00+00:00","open":713.58,"high":713.59,"low":713.51,"close":713.575,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":713.566536},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:05:00+00:00","open":713.525,"high":713.525,"low":713.43,"close":713.43,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.476364},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:06:00+00:00","open":713.28,"high":713.28,"low":713.07,"close":713.07,"volume":590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":713.174955},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:07:00+00:00","open":713.075,"high":713.075,"low":712.97,"close":713.05,"volume":735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":713.001821},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:08:00+00:00","open":713,"high":713.09,"low":713,"close":713.09,"volume":1218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":713.04032},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:09:00+00:00","open":713.075,"high":713.1,"low":713.055,"close":713.055,"volume":545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":713.075785},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:10:00+00:00","open":712.95,"high":713.11,"low":712.95,"close":713.11,"volume":834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":713.017344},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:11:00+00:00","open":713.05,"high":713.05,"low":713.05,"close":713.05,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":713.05},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:12:00+00:00","open":713.035,"high":713.175,"low":713.02,"close":713.175,"volume":582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.097931},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:13:00+00:00","open":713.14,"high":713.14,"low":713.115,"close":713.115,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.127209},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:14:00+00:00","open":713.095,"high":713.095,"low":712.91,"close":712.91,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":712.968333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:15:00+00:00","open":712.925,"high":712.965,"low":712.925,"close":712.94,"volume":1471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":712.935855},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:16:00+00:00","open":712.98,"high":713.01,"low":712.9,"close":712.935,"volume":456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":712.947647},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:17:00+00:00","open":712.985,"high":712.985,"low":712.88,"close":712.88,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":712.950588},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:18:00+00:00","open":712.91,"high":712.91,"low":712.865,"close":712.88,"volume":1057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":712.869551},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:19:00+00:00","open":712.91,"high":713.05,"low":712.91,"close":713.05,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":712.95},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:20:00+00:00","open":713.07,"high":713.09,"low":713.025,"close":713.08,"volume":7398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":713.050679},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:21:00+00:00","open":713.155,"high":713.24,"low":713.08,"close":713.24,"volume":2403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":713.152773},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:22:00+00:00","open":713.235,"high":713.26,"low":713.2,"close":713.23,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.228705},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:23:00+00:00","open":713.215,"high":713.215,"low":713.215,"close":713.215,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":713.215},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:24:00+00:00","open":713.14,"high":713.18,"low":713.14,"close":713.18,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":713.161466},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:25:00+00:00","open":713.185,"high":713.185,"low":712.985,"close":712.985,"volume":2721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":713.138999},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:26:00+00:00","open":712.91,"high":712.91,"low":712.885,"close":712.885,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":712.9},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:27:00+00:00","open":712.88,"high":712.89,"low":712.82,"close":712.82,"volume":815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":712.871579},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:28:00+00:00","open":712.74,"high":712.74,"low":712.74,"close":712.74,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":712.74},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:29:00+00:00","open":712.75,"high":712.75,"low":712.67,"close":712.695,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":712.710957},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:30:00+00:00","open":712.64,"high":712.64,"low":712.64,"close":712.64,"volume":49,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":712.64},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:31:00+00:00","open":712.515,"high":712.56,"low":712.49,"close":712.56,"volume":2053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":712.507854},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:32:00+00:00","open":712.59,"high":712.59,"low":712.54,"close":712.57,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":712.57125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:33:00+00:00","open":712.495,"high":712.57,"low":712.43,"close":712.57,"volume":2034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":712.50162},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:34:00+00:00","open":712.565,"high":712.65,"low":712.44,"close":712.48,"volume":1189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":712.565706},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:35:00+00:00","open":712.52,"high":712.69,"low":712.52,"close":712.67,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":712.626638},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:36:00+00:00","open":712.69,"high":712.69,"low":712.69,"close":712.69,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":712.69},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:37:00+00:00","open":712.62,"high":712.72,"low":712.58,"close":712.72,"volume":721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":712.623103},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:38:00+00:00","open":712.66,"high":712.66,"low":712.52,"close":712.52,"volume":558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":712.605652},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:39:00+00:00","open":712.55,"high":712.61,"low":712.55,"close":712.605,"volume":512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":712.585833},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:40:00+00:00","open":712.62,"high":712.855,"low":712.615,"close":712.785,"volume":1005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":712.811734},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:41:00+00:00","open":712.79,"high":712.79,"low":712.68,"close":712.71,"volume":1834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":712.740925},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:42:00+00:00","open":712.655,"high":712.685,"low":712.655,"close":712.67,"volume":269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":712.671957},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:43:00+00:00","open":712.73,"high":712.815,"low":712.72,"close":712.815,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":712.756646},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:44:00+00:00","open":712.83,"high":712.83,"low":712.745,"close":712.745,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":712.80223},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:45:00+00:00","open":712.815,"high":712.82,"low":712.735,"close":712.745,"volume":1111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":712.772143},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:46:00+00:00","open":712.785,"high":712.86,"low":712.69,"close":712.835,"volume":2218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":712.776883},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:47:00+00:00","open":712.835,"high":712.865,"low":712.835,"close":712.86,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":712.844412},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:48:00+00:00","open":712.89,"high":712.99,"low":712.89,"close":712.95,"volume":273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":712.94171},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:49:00+00:00","open":712.98,"high":713.13,"low":712.98,"close":713.11,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.07302},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:50:00+00:00","open":713.3,"high":713.38,"low":713.245,"close":713.3,"volume":965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":713.283279},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:51:00+00:00","open":713.32,"high":713.32,"low":713.25,"close":713.265,"volume":493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":713.269184},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:52:00+00:00","open":713.25,"high":713.31,"low":713.23,"close":713.31,"volume":1401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":713.249855},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:53:00+00:00","open":713.255,"high":713.255,"low":713.255,"close":713.255,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":713.255},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:54:00+00:00","open":713.34,"high":713.405,"low":713.31,"close":713.405,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.369423},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:55:00+00:00","open":713.34,"high":713.35,"low":713.27,"close":713.27,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.330227},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:56:00+00:00","open":713.28,"high":713.33,"low":713.26,"close":713.33,"volume":1279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":713.293261},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:57:00+00:00","open":713.36,"high":713.375,"low":713.36,"close":713.375,"volume":519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":713.369884},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:58:00+00:00","open":713.47,"high":713.53,"low":713.47,"close":713.53,"volume":1880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":713.516374},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T18:59:00+00:00","open":713.505,"high":713.565,"low":713.44,"close":713.565,"volume":5745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":713.484213},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:01:00+00:00","open":713.64,"high":713.89,"low":713.64,"close":713.85,"volume":1038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":713.788848},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:02:00+00:00","open":713.81,"high":713.835,"low":713.63,"close":713.63,"volume":1126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":713.749623},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:03:00+00:00","open":713.55,"high":713.59,"low":713.55,"close":713.59,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.57},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:04:00+00:00","open":713.55,"high":713.55,"low":713.37,"close":713.37,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":713.4332},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:05:00+00:00","open":713.37,"high":713.415,"low":713.33,"close":713.33,"volume":1022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":713.380399},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:06:00+00:00","open":713.305,"high":713.39,"low":713.305,"close":713.38,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":713.349028},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:07:00+00:00","open":713.39,"high":713.61,"low":713.39,"close":713.59,"volume":814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":713.482753},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:08:00+00:00","open":713.59,"high":713.665,"low":713.58,"close":713.58,"volume":599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":713.606923},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:09:00+00:00","open":713.565,"high":713.575,"low":713.505,"close":713.53,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.551667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:10:00+00:00","open":713.49,"high":713.49,"low":713.31,"close":713.38,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":713.369623},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:11:00+00:00","open":713.37,"high":713.37,"low":713.36,"close":713.36,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":713.365385},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:12:00+00:00","open":713.37,"high":713.37,"low":713.26,"close":713.26,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":713.342727},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:13:00+00:00","open":713.25,"high":713.25,"low":713.25,"close":713.25,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":713.25},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:14:00+00:00","open":713.32,"high":713.32,"low":713.305,"close":713.305,"volume":88,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":713.3125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:15:00+00:00","open":713.26,"high":713.26,"low":713.2,"close":713.2,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":713.228935},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:16:00+00:00","open":713.155,"high":713.17,"low":713.15,"close":713.15,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":713.15875},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:17:00+00:00","open":713.195,"high":713.34,"low":713.195,"close":713.25,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":713.284421},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:18:00+00:00","open":713.415,"high":713.435,"low":713.33,"close":713.435,"volume":1747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":713.390707},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:19:00+00:00","open":713.47,"high":713.48,"low":713.29,"close":713.29,"volume":1636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":713.4309},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:20:00+00:00","open":713.21,"high":713.45,"low":713.18,"close":713.43,"volume":1824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":713.237174},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:21:00+00:00","open":713.455,"high":713.47,"low":713.44,"close":713.44,"volume":3564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":713.449888},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:22:00+00:00","open":713.47,"high":713.47,"low":713.43,"close":713.43,"volume":1250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":713.459426},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:23:00+00:00","open":713.415,"high":713.455,"low":713.4,"close":713.44,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":713.42918},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:24:00+00:00","open":713.4,"high":713.41,"low":713.4,"close":713.4,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":713.406387},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:25:00+00:00","open":713.535,"high":713.535,"low":713.455,"close":713.49,"volume":4314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":713.501498},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:26:00+00:00","open":713.495,"high":713.53,"low":713.465,"close":713.51,"volume":1275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":713.487602},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:27:00+00:00","open":713.515,"high":713.535,"low":713.515,"close":713.535,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":713.526034},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:28:00+00:00","open":713.56,"high":713.65,"low":713.56,"close":713.64,"volume":381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":713.612941},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:29:00+00:00","open":713.67,"high":713.67,"low":713.45,"close":713.45,"volume":1052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":713.545481},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:30:00+00:00","open":713.45,"high":713.79,"low":713.45,"close":713.7,"volume":3283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":713.66761},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:31:00+00:00","open":713.7,"high":713.76,"low":713.6,"close":713.69,"volume":3775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":713.677764},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:32:00+00:00","open":713.67,"high":713.76,"low":713.6,"close":713.715,"volume":2055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":713.682926},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:33:00+00:00","open":713.695,"high":713.735,"low":713.63,"close":713.65,"volume":1695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":713.6837},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:34:00+00:00","open":713.63,"high":713.7,"low":713.62,"close":713.7,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":713.651904},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:35:00+00:00","open":713.65,"high":713.74,"low":713.55,"close":713.73,"volume":1033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":713.646985},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:36:00+00:00","open":713.71,"high":713.71,"low":713.6,"close":713.69,"volume":367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":713.646275},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:37:00+00:00","open":713.69,"high":713.76,"low":713.68,"close":713.76,"volume":1120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":713.685958},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:38:00+00:00","open":713.77,"high":713.81,"low":713.77,"close":713.81,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":713.783333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:39:00+00:00","open":713.785,"high":713.82,"low":713.785,"close":713.81,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":713.806},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:40:00+00:00","open":713.79,"high":713.79,"low":713.62,"close":713.62,"volume":809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":713.737855},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:41:00+00:00","open":713.6,"high":713.62,"low":713.49,"close":713.49,"volume":1011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":713.587561},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:42:00+00:00","open":713.59,"high":713.64,"low":713.59,"close":713.62,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":713.621614},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:43:00+00:00","open":713.57,"high":713.61,"low":713.55,"close":713.61,"volume":1716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":713.577095},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:44:00+00:00","open":713.68,"high":713.8,"low":713.68,"close":713.8,"volume":1131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":713.749369},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:45:00+00:00","open":713.805,"high":713.95,"low":713.75,"close":713.92,"volume":16163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":713.861231},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:46:00+00:00","open":713.92,"high":713.99,"low":713.885,"close":713.98,"volume":7840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":713.941917},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:47:00+00:00","open":713.96,"high":714.105,"low":713.96,"close":714.105,"volume":2093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":714.009458},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:48:00+00:00","open":714.23,"high":714.265,"low":714.19,"close":714.21,"volume":1158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":714.23009},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:49:00+00:00","open":714.21,"high":714.31,"low":714.195,"close":714.2,"volume":2820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":714.224648},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:50:00+00:00","open":714.01,"high":714.17,"low":713.57,"close":713.63,"volume":5077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":713.880268},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:51:00+00:00","open":713.64,"high":713.82,"low":713.605,"close":713.65,"volume":7398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":713.659981},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:52:00+00:00","open":713.63,"high":713.75,"low":713.55,"close":713.6,"volume":2537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":713.661826},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:53:00+00:00","open":713.585,"high":713.62,"low":713.45,"close":713.45,"volume":3285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":713.545119},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:54:00+00:00","open":713.48,"high":713.525,"low":713.34,"close":713.42,"volume":4879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":82,"vwap":713.439383},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:55:00+00:00","open":713.405,"high":713.54,"low":713.12,"close":713.44,"volume":8756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":129,"vwap":713.339524},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:56:00+00:00","open":713.42,"high":713.42,"low":713.215,"close":713.42,"volume":3792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":713.339287},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:57:00+00:00","open":713.475,"high":713.53,"low":713.31,"close":713.495,"volume":9877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":114,"vwap":713.442792},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:58:00+00:00","open":713.46,"high":713.745,"low":713.45,"close":713.72,"volume":13574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":137,"vwap":713.657352},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":713.7,"high":713.825,"low":712.95,"close":713.41,"volume":33270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":311,"vwap":713.505481},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:00:00+00:00","open":713.12,"high":713.2,"low":713.12,"close":713.2,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":713.16},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:01:00+00:00","open":713.15,"high":713.15,"low":713.15,"close":713.15,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":713.15},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:02:00+00:00","open":713.12,"high":713.13,"low":713.12,"close":713.13,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":713.126667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:04:00+00:00","open":713.14,"high":713.16,"low":713.14,"close":713.16,"volume":735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":713.147914},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:06:00+00:00","open":713.18,"high":713.18,"low":713.18,"close":713.18,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":713.18},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:07:00+00:00","open":713.2,"high":713.2,"low":713.13,"close":713.13,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":713.163793},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:09:00+00:00","open":713.04,"high":713.08,"low":713.04,"close":713.08,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":713.054839},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:11:00+00:00","open":713.05,"high":713.18,"low":713.05,"close":713.18,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":713.112759},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:13:00+00:00","open":713.01,"high":713.01,"low":713.01,"close":713.01,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":713.01},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:14:00+00:00","open":713.13,"high":713.13,"low":713.13,"close":713.13,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":713.13},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:18:00+00:00","open":713,"high":713,"low":713,"close":713,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":713},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:19:00+00:00","open":713,"high":713,"low":713,"close":713,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":713},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:23:00+00:00","open":712.92,"high":712.92,"low":712.88,"close":712.89,"volume":787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":712.893316},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:26:00+00:00","open":712.91,"high":712.91,"low":712.91,"close":712.91,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":712.91},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:28:00+00:00","open":712.89,"high":712.89,"low":712.89,"close":712.89,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":712.89},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:31:00+00:00","open":712.95,"high":712.96,"low":712.95,"close":712.96,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":712.955},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:42:00+00:00","open":713.05,"high":713.09,"low":713.05,"close":713.09,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":713.068608},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-21T20:45:00+00:00","open":713.14,"high":713.14,"low":713.14,"close":713.14,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":713.14},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:11:00+00:00","open":709.21,"high":709.21,"low":709.21,"close":709.21,"volume":48,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":709.21},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:17:00+00:00","open":709.23,"high":709.23,"low":709.23,"close":709.23,"volume":75,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":709.23},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:18:00+00:00","open":709.25,"high":709.25,"low":709.25,"close":709.25,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":709.25},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:19:00+00:00","open":709.18,"high":709.18,"low":709.18,"close":709.18,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":709.18},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:26:00+00:00","open":709.1,"high":709.1,"low":709.1,"close":709.1,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":709.1},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:29:00+00:00","open":709.5,"high":709.5,"low":709.5,"close":709.5,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":709.5},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:30:00+00:00","open":709.625,"high":709.65,"low":707.14,"close":707.14,"volume":4092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":708.312343},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:31:00+00:00","open":707.06,"high":707.74,"low":706.69,"close":707.74,"volume":1767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":707.112031},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:32:00+00:00","open":707.585,"high":707.585,"low":706.74,"close":706.74,"volume":1710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":707.190175},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:33:00+00:00","open":706.6,"high":706.6,"low":706.15,"close":706.545,"volume":1467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":706.305621},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:34:00+00:00","open":706.44,"high":706.87,"low":706.32,"close":706.51,"volume":1159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":706.539455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:35:00+00:00","open":706.59,"high":707.42,"low":706.37,"close":707.27,"volume":4053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":706.939506},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:36:00+00:00","open":707.275,"high":707.375,"low":706.6,"close":707.375,"volume":1928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":707.062582},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:37:00+00:00","open":707.36,"high":707.385,"low":706.93,"close":706.93,"volume":1697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":707.098058},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:38:00+00:00","open":706.61,"high":706.61,"low":705.705,"close":705.73,"volume":1074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":706.004317},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:39:00+00:00","open":705.61,"high":706.085,"low":705.61,"close":705.84,"volume":2166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":705.82086},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:40:00+00:00","open":706.03,"high":706.03,"low":705.235,"close":705.93,"volume":1522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":705.782435},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:41:00+00:00","open":705.935,"high":706.01,"low":705.75,"close":705.76,"volume":1235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":705.864394},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:42:00+00:00","open":705.62,"high":705.62,"low":704.78,"close":704.78,"volume":1953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":705.288396},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:43:00+00:00","open":704.77,"high":705,"low":704.57,"close":704.67,"volume":1315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":704.756633},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:44:00+00:00","open":704.67,"high":704.67,"low":703.455,"close":703.455,"volume":1926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":703.976721},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:45:00+00:00","open":703.42,"high":703.67,"low":703.175,"close":703.21,"volume":3469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":703.365036},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:46:00+00:00","open":703.03,"high":704.1,"low":702.98,"close":704.1,"volume":2383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":703.430605},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:47:00+00:00","open":704.15,"high":704.57,"low":704.13,"close":704.41,"volume":948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":704.2597},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:48:00+00:00","open":704.185,"high":704.65,"low":703.895,"close":704.62,"volume":2400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":704.390798},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:49:00+00:00","open":704.45,"high":704.45,"low":703.785,"close":703.785,"volume":2131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":704.063122},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:50:00+00:00","open":703.64,"high":703.9,"low":703.59,"close":703.9,"volume":1159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":703.693756},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:51:00+00:00","open":703.72,"high":703.795,"low":703.66,"close":703.66,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":703.737771},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:52:00+00:00","open":703.44,"high":703.44,"low":703.18,"close":703.18,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":703.245315},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:53:00+00:00","open":702.97,"high":703.63,"low":702.83,"close":703.55,"volume":669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":703.117958},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:54:00+00:00","open":703.77,"high":704.19,"low":703.59,"close":704.17,"volume":1323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":703.834657},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:55:00+00:00","open":704.03,"high":704.33,"low":703.96,"close":704.25,"volume":874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":704.155759},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:56:00+00:00","open":704.295,"high":704.54,"low":704.275,"close":704.54,"volume":1484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":704.359106},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:57:00+00:00","open":704.415,"high":704.565,"low":704.28,"close":704.28,"volume":2101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":704.430141},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:58:00+00:00","open":704.27,"high":704.73,"low":704.105,"close":704.73,"volume":1041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":704.457239},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T13:59:00+00:00","open":704.75,"high":704.75,"low":704.44,"close":704.44,"volume":1043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":704.577292},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:00:00+00:00","open":704.62,"high":704.63,"low":704.16,"close":704.16,"volume":553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":704.489388},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:01:00+00:00","open":704.25,"high":704.74,"low":704.08,"close":704.52,"volume":983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":704.487476},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":704.425,"high":704.425,"low":703.345,"close":703.345,"volume":1966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":704.028313},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:03:00+00:00","open":703.35,"high":703.43,"low":703.16,"close":703.32,"volume":969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":703.273807},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:04:00+00:00","open":703.32,"high":703.32,"low":703.15,"close":703.25,"volume":1152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":703.242875},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:05:00+00:00","open":703.4,"high":703.41,"low":703.3,"close":703.3,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":703.38},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:06:00+00:00","open":703.74,"high":703.74,"low":703.71,"close":703.74,"volume":183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":703.731429},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:07:00+00:00","open":703.75,"high":703.795,"low":703.56,"close":703.72,"volume":1710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":703.662479},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:08:00+00:00","open":703.7,"high":703.76,"low":703.26,"close":703.28,"volume":1154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":703.489775},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:09:00+00:00","open":703.2,"high":703.34,"low":703.075,"close":703.34,"volume":1028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":703.158319},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:10:00+00:00","open":703.27,"high":703.485,"low":703.16,"close":703.38,"volume":1273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":703.26368},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:11:00+00:00","open":703.58,"high":703.59,"low":702.97,"close":703.06,"volume":2566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":703.316574},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:12:00+00:00","open":702.975,"high":702.975,"low":702.965,"close":702.97,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":702.970649},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:13:00+00:00","open":702.89,"high":703.4,"low":702.89,"close":703.19,"volume":787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":703.111471},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:14:00+00:00","open":703.18,"high":703.79,"low":703.18,"close":703.79,"volume":1028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":703.533981},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:15:00+00:00","open":703.78,"high":703.84,"low":703.37,"close":703.73,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":703.65093},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:16:00+00:00","open":703.81,"high":703.97,"low":703.71,"close":703.75,"volume":988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":703.831771},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:17:00+00:00","open":703.67,"high":703.94,"low":703.42,"close":703.44,"volume":1159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":703.748846},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:18:00+00:00","open":703.37,"high":703.5,"low":703.25,"close":703.46,"volume":796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":703.376639},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:19:00+00:00","open":703.36,"high":703.41,"low":703.36,"close":703.41,"volume":99,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":703.385},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:20:00+00:00","open":703.34,"high":703.85,"low":703.34,"close":703.85,"volume":1202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":703.513744},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:21:00+00:00","open":703.89,"high":704.415,"low":703.89,"close":704.395,"volume":1848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":704.124148},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:22:00+00:00","open":704.42,"high":704.605,"low":704.3,"close":704.605,"volume":924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":704.454058},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:23:00+00:00","open":704.615,"high":704.615,"low":704.15,"close":704.16,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":704.391783},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:24:00+00:00","open":704.13,"high":704.15,"low":703.81,"close":703.86,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":703.968956},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:25:00+00:00","open":703.96,"high":703.97,"low":703.55,"close":703.55,"volume":788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":703.755714},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:26:00+00:00","open":703.485,"high":703.485,"low":703.485,"close":703.485,"volume":52,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":703.485},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:27:00+00:00","open":703.67,"high":703.81,"low":703.67,"close":703.67,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":703.697273},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:28:00+00:00","open":703.685,"high":704.19,"low":703.685,"close":704.19,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":703.826765},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:29:00+00:00","open":704.23,"high":704.28,"low":704.02,"close":704.24,"volume":599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":704.21963},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:30:00+00:00","open":704.21,"high":704.87,"low":704.21,"close":704.87,"volume":1407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":704.471399},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:31:00+00:00","open":704.86,"high":705.02,"low":704.745,"close":704.905,"volume":1036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":704.874043},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:32:00+00:00","open":704.89,"high":705.21,"low":704.885,"close":705.11,"volume":2206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":705.001063},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:33:00+00:00","open":705.315,"high":705.505,"low":705.25,"close":705.505,"volume":2421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":705.417524},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:34:00+00:00","open":705.52,"high":705.78,"low":705.46,"close":705.78,"volume":1879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":705.56794},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:35:00+00:00","open":705.74,"high":705.83,"low":705.65,"close":705.68,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":705.733478},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:36:00+00:00","open":705.6,"high":706.17,"low":705.6,"close":706.155,"volume":1294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":705.841245},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:37:00+00:00","open":706.15,"high":706.15,"low":705.92,"close":705.93,"volume":1806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":706.048452},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:38:00+00:00","open":705.83,"high":706.06,"low":705.67,"close":706.03,"volume":1544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":705.787654},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:39:00+00:00","open":706.06,"high":706.06,"low":705.775,"close":705.775,"volume":895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":705.961959},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:40:00+00:00","open":705.925,"high":706.06,"low":705.88,"close":706.06,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":705.988871},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:41:00+00:00","open":705.95,"high":706.545,"low":705.87,"close":706.52,"volume":1818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":706.31101},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:42:00+00:00","open":706.525,"high":706.525,"low":706.275,"close":706.275,"volume":783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":706.395583},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:43:00+00:00","open":706.15,"high":706.195,"low":705.77,"close":705.77,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":706.076752},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:44:00+00:00","open":705.71,"high":705.88,"low":705.71,"close":705.88,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":705.803673},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:45:00+00:00","open":706.015,"high":706.14,"low":705.845,"close":706.14,"volume":1647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":705.948995},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:46:00+00:00","open":706.07,"high":706.265,"low":705.85,"close":706.155,"volume":975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":706.147614},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:47:00+00:00","open":706.1,"high":706.325,"low":706.085,"close":706.3,"volume":1941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":706.209341},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:48:00+00:00","open":706.36,"high":706.455,"low":706.28,"close":706.34,"volume":1048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":706.38451},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:49:00+00:00","open":706.295,"high":706.47,"low":706.285,"close":706.45,"volume":606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":706.374477},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:50:00+00:00","open":706.435,"high":706.5,"low":706.15,"close":706.22,"volume":2355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":706.348504},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:51:00+00:00","open":705.97,"high":706.16,"low":705.97,"close":706.16,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":706.061924},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:52:00+00:00","open":706.13,"high":706.25,"low":706.09,"close":706.25,"volume":1091,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":706.136638},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:53:00+00:00","open":706.19,"high":706.19,"low":705.96,"close":705.99,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":706.071739},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:54:00+00:00","open":706.13,"high":706.25,"low":706.015,"close":706.25,"volume":935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":706.100172},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:55:00+00:00","open":706.15,"high":706.15,"low":706.095,"close":706.095,"volume":869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":706.125941},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:56:00+00:00","open":706.06,"high":706.06,"low":705.93,"close":706.06,"volume":1222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":705.988655},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:57:00+00:00","open":706.215,"high":706.41,"low":706.215,"close":706.35,"volume":1071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":706.362284},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:58:00+00:00","open":705.95,"high":705.995,"low":705.805,"close":705.995,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":705.865206},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T14:59:00+00:00","open":705.9,"high":706.04,"low":705.87,"close":705.91,"volume":1492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":705.956806},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:00:00+00:00","open":705.78,"high":705.78,"low":705.565,"close":705.565,"volume":247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":705.699375},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:01:00+00:00","open":705.56,"high":705.61,"low":705.55,"close":705.61,"volume":627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":705.568621},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:02:00+00:00","open":705.52,"high":705.58,"low":705.515,"close":705.58,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":705.526927},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:03:00+00:00","open":705.59,"high":705.64,"low":705.4,"close":705.4,"volume":1251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":705.576356},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:04:00+00:00","open":705.46,"high":705.47,"low":705.33,"close":705.33,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":705.413485},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:05:00+00:00","open":705.32,"high":705.32,"low":704.97,"close":705.02,"volume":1422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":705.11347},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:06:00+00:00","open":704.94,"high":705.185,"low":704.93,"close":705.185,"volume":2713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":705.007813},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:07:00+00:00","open":705.21,"high":705.245,"low":705.03,"close":705.03,"volume":435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":705.185903},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:08:00+00:00","open":705.185,"high":705.185,"low":705.185,"close":705.185,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":705.185},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:09:00+00:00","open":705.32,"high":705.52,"low":705.29,"close":705.52,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":705.417056},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:10:00+00:00","open":705.16,"high":705.3,"low":705.14,"close":705.265,"volume":755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":705.232159},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:11:00+00:00","open":705.23,"high":705.34,"low":705.23,"close":705.34,"volume":629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":705.278007},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:12:00+00:00","open":705.385,"high":705.47,"low":705.35,"close":705.47,"volume":1103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":705.397449},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:13:00+00:00","open":705.44,"high":705.75,"low":705.2,"close":705.2,"volume":1354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":705.5526},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:14:00+00:00","open":705.3,"high":705.3,"low":705.015,"close":705.06,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":705.091105},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:15:00+00:00","open":705.09,"high":705.17,"low":705.09,"close":705.17,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":705.121111},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:16:00+00:00","open":705.145,"high":705.23,"low":705.145,"close":705.195,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":705.19},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:17:00+00:00","open":705.22,"high":705.29,"low":705.22,"close":705.29,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":705.266667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:18:00+00:00","open":705.285,"high":705.37,"low":705.17,"close":705.31,"volume":1126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":705.284976},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:19:00+00:00","open":705.345,"high":705.37,"low":705.265,"close":705.265,"volume":289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":705.318333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:20:00+00:00","open":705.29,"high":705.29,"low":705.005,"close":705.21,"volume":2368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":705.239612},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:21:00+00:00","open":705.12,"high":705.12,"low":704.82,"close":705.095,"volume":2548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":705.07444},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:22:00+00:00","open":705.185,"high":705.31,"low":705.18,"close":705.29,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":705.248636},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:23:00+00:00","open":705.36,"high":705.48,"low":705.36,"close":705.48,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":705.42},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:24:00+00:00","open":705.68,"high":705.84,"low":705.56,"close":705.81,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":705.7204},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:25:00+00:00","open":705.85,"high":706.19,"low":705.85,"close":706.15,"volume":1459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":706.040267},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:26:00+00:00","open":705.895,"high":705.915,"low":705.895,"close":705.91,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":705.903333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:27:00+00:00","open":706,"high":706,"low":706,"close":706,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":706},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:28:00+00:00","open":705.93,"high":705.96,"low":705.93,"close":705.96,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":705.945},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:29:00+00:00","open":706.73,"high":706.955,"low":706.54,"close":706.8,"volume":2604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":706.742294},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":706.95,"high":707.12,"low":706.59,"close":706.9,"volume":1287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":706.72819},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:31:00+00:00","open":706.95,"high":706.95,"low":706.695,"close":706.755,"volume":1019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":706.792613},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:32:00+00:00","open":706.76,"high":706.76,"low":706.76,"close":706.76,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":706.76},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:33:00+00:00","open":706.85,"high":707.1,"low":706.795,"close":707.08,"volume":1797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":706.931861},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:34:00+00:00","open":707.11,"high":707.11,"low":707,"close":707,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":707.075},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:35:00+00:00","open":707.19,"high":707.35,"low":707.11,"close":707.26,"volume":1298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":707.238449},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:36:00+00:00","open":707.08,"high":707.255,"low":707.08,"close":707.185,"volume":657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":707.201221},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:37:00+00:00","open":707.28,"high":707.595,"low":707.28,"close":707.56,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":707.495159},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:38:00+00:00","open":707.565,"high":707.565,"low":707.43,"close":707.43,"volume":1065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":707.47784},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:39:00+00:00","open":707.43,"high":707.82,"low":707.43,"close":707.8,"volume":1262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":707.598917},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:40:00+00:00","open":707.74,"high":708.15,"low":707.74,"close":708.15,"volume":3185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":707.963176},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:41:00+00:00","open":708.13,"high":708.19,"low":708.09,"close":708.145,"volume":774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":708.131471},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:42:00+00:00","open":708.13,"high":708.14,"low":707.985,"close":707.985,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":708.056885},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:43:00+00:00","open":708.14,"high":708.275,"low":707.99,"close":707.99,"volume":1751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":708.188627},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:44:00+00:00","open":708.17,"high":708.17,"low":708.13,"close":708.16,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":708.150198},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:45:00+00:00","open":708.15,"high":708.37,"low":708.145,"close":708.37,"volume":2321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":708.207387},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:46:00+00:00","open":708.325,"high":708.64,"low":708.325,"close":708.64,"volume":1107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":708.53566},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:47:00+00:00","open":708.64,"high":708.795,"low":708.59,"close":708.66,"volume":2515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":708.704649},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:48:00+00:00","open":708.685,"high":708.735,"low":708.26,"close":708.265,"volume":2651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":708.400263},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:49:00+00:00","open":708.27,"high":708.38,"low":708.24,"close":708.38,"volume":1207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":708.297637},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:50:00+00:00","open":708.41,"high":708.52,"low":708.38,"close":708.455,"volume":3914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":708.476554},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:51:00+00:00","open":708.34,"high":708.42,"low":708.19,"close":708.41,"volume":2480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":708.337879},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:52:00+00:00","open":708.31,"high":708.42,"low":708.27,"close":708.42,"volume":3972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":708.32187},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:53:00+00:00","open":708.36,"high":708.65,"low":708.36,"close":708.61,"volume":3565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":708.516114},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:54:00+00:00","open":708.625,"high":708.64,"low":708.295,"close":708.295,"volume":3266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":708.544843},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:55:00+00:00","open":708.26,"high":708.26,"low":707.99,"close":708.07,"volume":4118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":708.090111},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:56:00+00:00","open":708.19,"high":708.245,"low":707.96,"close":707.99,"volume":3904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":708.133564},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:57:00+00:00","open":707.86,"high":707.86,"low":707.775,"close":707.82,"volume":960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":707.809461},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:58:00+00:00","open":707.655,"high":707.7,"low":707.58,"close":707.685,"volume":1638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":707.650033},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:59:00+00:00","open":707.61,"high":707.855,"low":707.6,"close":707.81,"volume":1388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":707.718127},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:00:00+00:00","open":708.025,"high":708.31,"low":707.81,"close":707.84,"volume":1240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":708.129469},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:01:00+00:00","open":707.975,"high":708.34,"low":707.975,"close":708.14,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":708.099302},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:02:00+00:00","open":708.305,"high":708.305,"low":708.16,"close":708.16,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":708.289184},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:03:00+00:00","open":708.255,"high":708.47,"low":708.255,"close":708.395,"volume":1233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":708.32836},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:04:00+00:00","open":708.24,"high":708.28,"low":708.12,"close":708.12,"volume":593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":708.229266},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:05:00+00:00","open":708.155,"high":708.155,"low":707.89,"close":707.89,"volume":164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":708.0525},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:06:00+00:00","open":707.84,"high":708.01,"low":707.835,"close":708.01,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":707.903276},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:07:00+00:00","open":708.01,"high":708.2,"low":707.91,"close":708.19,"volume":1296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":708.024514},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:08:00+00:00","open":708.23,"high":708.25,"low":707.94,"close":708.03,"volume":2672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":708.15211},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:09:00+00:00","open":708.025,"high":708.025,"low":707.855,"close":707.855,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":707.9425},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:10:00+00:00","open":707.84,"high":707.94,"low":707.73,"close":707.86,"volume":1712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":707.843315},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:11:00+00:00","open":707.88,"high":707.99,"low":707.88,"close":707.9,"volume":1661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":707.918889},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:12:00+00:00","open":707.96,"high":708.01,"low":707.935,"close":707.935,"volume":482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":707.961337},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:13:00+00:00","open":707.9,"high":708.035,"low":707.845,"close":707.955,"volume":896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":707.931437},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:14:00+00:00","open":707.98,"high":708.29,"low":707.98,"close":708.29,"volume":1818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":708.194333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:15:00+00:00","open":708.28,"high":708.705,"low":708.28,"close":708.675,"volume":2137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":708.592045},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:16:00+00:00","open":708.66,"high":708.965,"low":708.66,"close":708.965,"volume":666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":708.7355},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:17:00+00:00","open":708.98,"high":708.98,"low":708.73,"close":708.73,"volume":464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":708.929762},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:18:00+00:00","open":708.64,"high":708.805,"low":708.62,"close":708.805,"volume":1221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":708.704876},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:19:00+00:00","open":708.76,"high":708.805,"low":708.73,"close":708.75,"volume":741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":708.781944},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:20:00+00:00","open":708.685,"high":708.75,"low":708.66,"close":708.74,"volume":5123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":708.703798},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:21:00+00:00","open":708.785,"high":709.06,"low":708.76,"close":709.06,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":708.845161},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:22:00+00:00","open":709.265,"high":709.265,"low":708.955,"close":709.01,"volume":1810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":709.177126},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:23:00+00:00","open":708.97,"high":708.97,"low":708.71,"close":708.71,"volume":431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":708.928421},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:24:00+00:00","open":708.795,"high":708.865,"low":708.77,"close":708.86,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":708.828492},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:25:00+00:00","open":708.885,"high":708.885,"low":708.78,"close":708.8,"volume":1031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":708.818247},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:26:00+00:00","open":708.89,"high":708.89,"low":708.83,"close":708.83,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":708.846113},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:27:00+00:00","open":708.855,"high":708.855,"low":708.81,"close":708.81,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":708.8325},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:28:00+00:00","open":708.71,"high":708.86,"low":708.71,"close":708.85,"volume":561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":708.794257},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:29:00+00:00","open":708.84,"high":708.865,"low":708.78,"close":708.865,"volume":1004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":708.845944},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:30:00+00:00","open":708.98,"high":708.995,"low":708.79,"close":708.83,"volume":1250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":708.908985},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:31:00+00:00","open":708.72,"high":708.72,"low":708.42,"close":708.43,"volume":1523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":708.482286},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:32:00+00:00","open":708.455,"high":708.475,"low":708.365,"close":708.445,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":708.420325},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:33:00+00:00","open":708.43,"high":708.465,"low":708.32,"close":708.435,"volume":619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":708.38419},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:34:00+00:00","open":708.46,"high":708.535,"low":708.43,"close":708.44,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":708.460272},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:35:00+00:00","open":708.41,"high":708.53,"low":708.38,"close":708.53,"volume":1674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":708.446524},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:36:00+00:00","open":708.525,"high":708.625,"low":708.515,"close":708.625,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":708.56982},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:37:00+00:00","open":708.675,"high":708.76,"low":708.675,"close":708.735,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":708.725777},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:38:00+00:00","open":708.76,"high":708.765,"low":708.38,"close":708.395,"volume":608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":708.506807},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:39:00+00:00","open":708.405,"high":708.495,"low":708.39,"close":708.47,"volume":781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":708.440618},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:40:00+00:00","open":708.33,"high":708.475,"low":708.31,"close":708.475,"volume":673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":708.356887},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:41:00+00:00","open":708.41,"high":708.41,"low":708.33,"close":708.33,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":708.356202},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:42:00+00:00","open":708.25,"high":708.25,"low":708.25,"close":708.25,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":708.25},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:43:00+00:00","open":708.225,"high":708.23,"low":708.225,"close":708.23,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":708.227778},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:44:00+00:00","open":708.37,"high":708.385,"low":708.305,"close":708.385,"volume":893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":708.334693},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:45:00+00:00","open":708.395,"high":708.395,"low":708.27,"close":708.27,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":708.295907},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:46:00+00:00","open":708.26,"high":708.26,"low":708.175,"close":708.175,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":708.192},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:47:00+00:00","open":708.28,"high":708.28,"low":708.25,"close":708.25,"volume":286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":708.256923},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:48:00+00:00","open":708.37,"high":708.37,"low":708.37,"close":708.37,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":708.37},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:49:00+00:00","open":708.275,"high":708.38,"low":708.21,"close":708.38,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":708.313},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:50:00+00:00","open":708.525,"high":708.525,"low":708.35,"close":708.385,"volume":753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":708.458451},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:51:00+00:00","open":708.2,"high":708.2,"low":708.095,"close":708.095,"volume":394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":708.166875},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:52:00+00:00","open":708.115,"high":708.13,"low":708.115,"close":708.13,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":708.120048},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:53:00+00:00","open":708.335,"high":708.335,"low":708.305,"close":708.305,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":708.314796},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:54:00+00:00","open":708.225,"high":708.24,"low":708.19,"close":708.24,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":708.225417},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:55:00+00:00","open":708.27,"high":708.275,"low":708.065,"close":708.065,"volume":954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":708.209922},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:56:00+00:00","open":708.06,"high":708.13,"low":708.045,"close":708.13,"volume":575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":708.086095},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:57:00+00:00","open":708.16,"high":708.31,"low":708.16,"close":708.31,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":708.202222},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:58:00+00:00","open":708.095,"high":708.095,"low":708.095,"close":708.095,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":708.095},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:59:00+00:00","open":708.115,"high":708.115,"low":708.09,"close":708.09,"volume":1225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":708.112917},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:00:00+00:00","open":708.035,"high":708.035,"low":707.88,"close":707.925,"volume":1440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":707.963173},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:01:00+00:00","open":707.88,"high":707.94,"low":707.88,"close":707.94,"volume":1339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":707.915444},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:02:00+00:00","open":707.84,"high":707.85,"low":707.79,"close":707.795,"volume":929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":707.819839},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:03:00+00:00","open":707.79,"high":707.79,"low":707.685,"close":707.725,"volume":1037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":707.736136},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:04:00+00:00","open":707.715,"high":707.74,"low":707.645,"close":707.74,"volume":1111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":707.70121},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:05:00+00:00","open":707.75,"high":707.825,"low":707.73,"close":707.755,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":707.76},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:06:00+00:00","open":707.96,"high":707.96,"low":707.955,"close":707.955,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":707.9586},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:07:00+00:00","open":707.97,"high":708.46,"low":707.97,"close":708.45,"volume":749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":708.272424},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:08:00+00:00","open":708.5,"high":708.65,"low":708.25,"close":708.35,"volume":1095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":708.487002},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:09:00+00:00","open":708.44,"high":708.53,"low":708.44,"close":708.495,"volume":1188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":708.479188},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:10:00+00:00","open":708.44,"high":708.44,"low":708.37,"close":708.37,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":708.394306},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:11:00+00:00","open":708.49,"high":708.95,"low":708.49,"close":708.94,"volume":707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":708.750748},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:12:00+00:00","open":708.94,"high":708.94,"low":708.68,"close":708.68,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":708.864293},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:13:00+00:00","open":708.69,"high":708.69,"low":708.625,"close":708.66,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":708.658519},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:14:00+00:00","open":708.46,"high":708.53,"low":708.45,"close":708.51,"volume":596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":708.483214},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:15:00+00:00","open":708.565,"high":708.565,"low":708.4,"close":708.4,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":708.497083},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:16:00+00:00","open":708.01,"high":708.08,"low":708.01,"close":708.08,"volume":367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":708.045625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:17:00+00:00","open":708.3,"high":708.55,"low":708.3,"close":708.52,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":708.496809},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:18:00+00:00","open":708.355,"high":708.355,"low":708.15,"close":708.15,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":708.258125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:19:00+00:00","open":708.13,"high":708.13,"low":708.05,"close":708.06,"volume":883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":708.088948},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:20:00+00:00","open":707.87,"high":707.87,"low":707.87,"close":707.87,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":707.87},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:21:00+00:00","open":707.54,"high":707.565,"low":707.48,"close":707.565,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":707.533043},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:22:00+00:00","open":707.38,"high":707.47,"low":707.38,"close":707.47,"volume":1403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":707.415983},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:23:00+00:00","open":707.38,"high":707.56,"low":707.24,"close":707.475,"volume":1571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":707.39986},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:24:00+00:00","open":707.475,"high":707.53,"low":707.37,"close":707.43,"volume":643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":707.470604},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:25:00+00:00","open":707.33,"high":707.355,"low":707.095,"close":707.26,"volume":867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":707.254149},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:26:00+00:00","open":707.43,"high":707.595,"low":707.39,"close":707.595,"volume":1154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":707.439909},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:27:00+00:00","open":707.58,"high":707.66,"low":707.5,"close":707.66,"volume":829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":707.57075},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:28:00+00:00","open":707.61,"high":707.625,"low":707.58,"close":707.625,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":707.597727},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:29:00+00:00","open":707.4,"high":707.44,"low":707.305,"close":707.305,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":707.393462},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:30:00+00:00","open":707.26,"high":707.285,"low":707.16,"close":707.285,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":707.25},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:31:00+00:00","open":707.2,"high":707.2,"low":707.11,"close":707.17,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":707.1625},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:32:00+00:00","open":707.145,"high":707.25,"low":707.145,"close":707.21,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":707.198191},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:33:00+00:00","open":707.245,"high":707.245,"low":707.075,"close":707.12,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":707.192629},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:34:00+00:00","open":707.095,"high":707.185,"low":707.06,"close":707.115,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":707.144564},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:35:00+00:00","open":707.065,"high":707.16,"low":707.04,"close":707.04,"volume":995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":707.109294},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:36:00+00:00","open":706.94,"high":707.025,"low":706.93,"close":706.97,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":706.977258},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:37:00+00:00","open":706.91,"high":706.98,"low":706.83,"close":706.83,"volume":602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":706.93208},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:38:00+00:00","open":706.82,"high":706.915,"low":706.82,"close":706.87,"volume":3057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":706.889916},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:39:00+00:00","open":706.855,"high":707.09,"low":706.83,"close":707.09,"volume":2017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":706.886861},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:40:00+00:00","open":707.095,"high":707.21,"low":707.06,"close":707.21,"volume":645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":707.111427},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:41:00+00:00","open":706.85,"high":707.005,"low":706.85,"close":707.005,"volume":482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":706.949263},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:42:00+00:00","open":707.005,"high":707.125,"low":707.005,"close":707.1,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":707.036881},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:43:00+00:00","open":707.065,"high":707.075,"low":707.065,"close":707.075,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":707.070433},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:44:00+00:00","open":706.94,"high":706.94,"low":706.825,"close":706.885,"volume":676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":706.848897},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:45:00+00:00","open":706.81,"high":706.885,"low":706.8,"close":706.885,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":706.831316},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:46:00+00:00","open":706.925,"high":706.96,"low":706.805,"close":706.805,"volume":3014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":706.890382},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:47:00+00:00","open":706.83,"high":706.935,"low":706.83,"close":706.885,"volume":911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":706.876851},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:48:00+00:00","open":707.01,"high":707.09,"low":706.995,"close":707.09,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":707.034088},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:49:00+00:00","open":707.12,"high":707.155,"low":707.065,"close":707.08,"volume":877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":707.115333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:50:00+00:00","open":707.045,"high":707.335,"low":707.045,"close":707.335,"volume":3413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":707.125091},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:51:00+00:00","open":707.31,"high":707.31,"low":706.97,"close":706.97,"volume":3117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":707.218097},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:52:00+00:00","open":706.955,"high":706.995,"low":706.89,"close":706.91,"volume":1475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":706.931549},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:53:00+00:00","open":706.855,"high":706.995,"low":706.855,"close":706.915,"volume":1764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":706.881618},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:54:00+00:00","open":706.87,"high":706.875,"low":706.81,"close":706.875,"volume":741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":706.841},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:55:00+00:00","open":706.86,"high":706.86,"low":706.805,"close":706.815,"volume":673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":706.826667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:56:00+00:00","open":706.86,"high":706.93,"low":706.81,"close":706.89,"volume":2011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":706.838513},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:57:00+00:00","open":706.88,"high":706.88,"low":706.845,"close":706.845,"volume":146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":706.856667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:58:00+00:00","open":706.79,"high":706.865,"low":706.79,"close":706.865,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":706.822308},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:59:00+00:00","open":706.9,"high":706.9,"low":706.9,"close":706.9,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":706.9},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:00:00+00:00","open":706.895,"high":707.46,"low":706.895,"close":707.46,"volume":1518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":707.082169},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:01:00+00:00","open":707.37,"high":707.44,"low":707.26,"close":707.44,"volume":946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":707.343906},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:02:00+00:00","open":707.6,"high":707.64,"low":707.43,"close":707.43,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":707.552222},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:03:00+00:00","open":707.49,"high":707.565,"low":707.46,"close":707.475,"volume":768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":707.506074},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:04:00+00:00","open":707.525,"high":707.545,"low":707.51,"close":707.51,"volume":476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":707.521667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:05:00+00:00","open":707.5,"high":707.76,"low":707.5,"close":707.76,"volume":837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":707.680204},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:06:00+00:00","open":707.71,"high":707.935,"low":707.71,"close":707.935,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":707.83302},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:07:00+00:00","open":707.93,"high":708.115,"low":707.91,"close":708.095,"volume":622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":708.002319},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:08:00+00:00","open":708.12,"high":708.19,"low":708.05,"close":708.19,"volume":742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":708.102911},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:09:00+00:00","open":708.195,"high":708.33,"low":708.12,"close":708.33,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":708.229895},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:10:00+00:00","open":708.22,"high":708.22,"low":708.04,"close":708.04,"volume":196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":708.150638},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:11:00+00:00","open":708.09,"high":708.155,"low":708.075,"close":708.155,"volume":296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":708.113898},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:12:00+00:00","open":708.09,"high":708.115,"low":708.04,"close":708.04,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":708.093261},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:13:00+00:00","open":708.02,"high":708.155,"low":707.99,"close":708.125,"volume":1069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":708.071538},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:14:00+00:00","open":708.15,"high":708.435,"low":708.15,"close":708.43,"volume":1315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":708.343633},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:15:00+00:00","open":708.445,"high":708.64,"low":708.445,"close":708.61,"volume":1783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":708.549575},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:16:00+00:00","open":708.46,"high":708.69,"low":708.46,"close":708.53,"volume":518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":708.546013},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:17:00+00:00","open":708.435,"high":708.445,"low":708.23,"close":708.23,"volume":921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":708.344621},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:18:00+00:00","open":708.3,"high":708.32,"low":708.105,"close":708.14,"volume":1081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":708.202732},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:19:00+00:00","open":708.14,"high":708.155,"low":708.12,"close":708.12,"volume":186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":708.138333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:20:00+00:00","open":708.205,"high":708.38,"low":708.205,"close":708.38,"volume":3694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":708.23225},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:21:00+00:00","open":708.515,"high":708.655,"low":708.515,"close":708.655,"volume":1853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":708.568106},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:22:00+00:00","open":708.765,"high":709.04,"low":708.765,"close":709.03,"volume":1811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":708.999515},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:23:00+00:00","open":709.015,"high":709.12,"low":708.94,"close":709.12,"volume":1131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":709.005862},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:24:00+00:00","open":709.14,"high":709.15,"low":709.04,"close":709.15,"volume":815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":709.097333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:25:00+00:00","open":709.125,"high":709.175,"low":709.125,"close":709.175,"volume":431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":709.15238},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:26:00+00:00","open":709.16,"high":709.2,"low":709.09,"close":709.09,"volume":1554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":709.140804},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:27:00+00:00","open":709.24,"high":709.24,"low":709.11,"close":709.11,"volume":1226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":709.125965},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:28:00+00:00","open":709.11,"high":709.15,"low":709.07,"close":709.145,"volume":859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":709.134465},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:29:00+00:00","open":709.205,"high":709.23,"low":709.165,"close":709.165,"volume":1904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":709.206095},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:30:00+00:00","open":709.225,"high":709.52,"low":709.225,"close":709.395,"volume":3047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":709.437508},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:31:00+00:00","open":709.275,"high":709.275,"low":709.235,"close":709.25,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":709.252407},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:32:00+00:00","open":709.12,"high":709.265,"low":709.12,"close":709.265,"volume":945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":709.159891},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:33:00+00:00","open":709.3,"high":709.305,"low":709.245,"close":709.245,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":709.28125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:34:00+00:00","open":709.26,"high":709.26,"low":709.13,"close":709.16,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":709.181637},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:35:00+00:00","open":709.26,"high":709.26,"low":709.18,"close":709.18,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":709.223846},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:36:00+00:00","open":709.025,"high":709.025,"low":708.81,"close":708.815,"volume":1558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":708.869441},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:37:00+00:00","open":708.8,"high":708.8,"low":708.64,"close":708.64,"volume":369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":708.713235},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:38:00+00:00","open":708.605,"high":708.64,"low":708.52,"close":708.52,"volume":545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":708.570455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:39:00+00:00","open":708.375,"high":708.405,"low":708.34,"close":708.405,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":708.351364},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:40:00+00:00","open":708.41,"high":708.41,"low":708.36,"close":708.36,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":708.405455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:41:00+00:00","open":708.41,"high":708.54,"low":708.41,"close":708.53,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":708.493333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:42:00+00:00","open":708.425,"high":708.46,"low":708.425,"close":708.46,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":708.4476},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:43:00+00:00","open":708.43,"high":708.43,"low":708.395,"close":708.41,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":708.412059},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:44:00+00:00","open":708.49,"high":708.51,"low":708.355,"close":708.49,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":708.454182},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:45:00+00:00","open":708.465,"high":708.58,"low":708.32,"close":708.32,"volume":753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":708.490575},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:46:00+00:00","open":708.24,"high":708.24,"low":708.11,"close":708.155,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":708.168333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:47:00+00:00","open":708.255,"high":708.285,"low":708.2,"close":708.285,"volume":740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":708.242568},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:48:00+00:00","open":708.22,"high":708.23,"low":708.205,"close":708.23,"volume":189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":708.222222},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:49:00+00:00","open":708.2,"high":708.335,"low":708.2,"close":708.32,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":708.299643},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:50:00+00:00","open":708.205,"high":708.37,"low":708.205,"close":708.37,"volume":2372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":708.292321},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:51:00+00:00","open":708.39,"high":708.41,"low":708.17,"close":708.17,"volume":737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":708.331867},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:52:00+00:00","open":708.105,"high":708.11,"low":708,"close":708.015,"volume":895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":708.016163},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:53:00+00:00","open":708.035,"high":708.065,"low":707.905,"close":707.905,"volume":776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":708.013611},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:54:00+00:00","open":707.915,"high":707.93,"low":707.915,"close":707.93,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":707.9225},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:55:00+00:00","open":707.955,"high":708.06,"low":707.955,"close":708.06,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":708.032},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:56:00+00:00","open":707.85,"high":707.88,"low":707.755,"close":707.755,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":707.831633},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:57:00+00:00","open":707.775,"high":707.85,"low":707.775,"close":707.79,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":707.796786},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:58:00+00:00","open":707.77,"high":707.77,"low":707.74,"close":707.74,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":707.761667},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:59:00+00:00","open":707.8,"high":707.8,"low":707.65,"close":707.68,"volume":1097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":707.721361},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:00:00+00:00","open":707.64,"high":707.685,"low":707.59,"close":707.675,"volume":4085,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":707.668043},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:01:00+00:00","open":707.61,"high":707.81,"low":707.61,"close":707.81,"volume":452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":707.717732},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:02:00+00:00","open":707.78,"high":707.8,"low":707.74,"close":707.74,"volume":1196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":707.773044},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:03:00+00:00","open":707.71,"high":707.71,"low":707.54,"close":707.54,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":707.581237},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:04:00+00:00","open":707.55,"high":707.65,"low":707.55,"close":707.645,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":707.613378},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:05:00+00:00","open":707.695,"high":707.81,"low":707.65,"close":707.76,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":707.733089},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:06:00+00:00","open":707.78,"high":707.78,"low":707.7,"close":707.705,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":707.733769},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:07:00+00:00","open":707.705,"high":707.78,"low":707.6,"close":707.6,"volume":516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":707.697634},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:08:00+00:00","open":707.58,"high":707.58,"low":707.46,"close":707.57,"volume":1107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":707.536633},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:09:00+00:00","open":707.595,"high":707.595,"low":707.42,"close":707.42,"volume":462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":707.512174},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:10:00+00:00","open":707.39,"high":707.5,"low":707.39,"close":707.5,"volume":1083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":707.448431},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:11:00+00:00","open":707.405,"high":707.575,"low":707.375,"close":707.575,"volume":1653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":707.469909},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:12:00+00:00","open":707.63,"high":707.715,"low":707.56,"close":707.56,"volume":631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":707.613888},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:13:00+00:00","open":707.55,"high":707.67,"low":707.55,"close":707.67,"volume":827,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":707.620458},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:14:00+00:00","open":707.655,"high":707.71,"low":707.63,"close":707.64,"volume":881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":707.663421},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:15:00+00:00","open":707.575,"high":707.6,"low":707.415,"close":707.45,"volume":1302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":707.538908},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:16:00+00:00","open":707.425,"high":707.47,"low":707.34,"close":707.41,"volume":1638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":707.410746},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:17:00+00:00","open":707.385,"high":707.515,"low":707.385,"close":707.515,"volume":579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":707.4554},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:18:00+00:00","open":707.495,"high":707.74,"low":707.495,"close":707.74,"volume":778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":707.559488},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:19:00+00:00","open":707.75,"high":707.75,"low":707.66,"close":707.71,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":707.717208},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:20:00+00:00","open":707.7,"high":707.78,"low":707.51,"close":707.75,"volume":5118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":707.634928},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:21:00+00:00","open":707.745,"high":707.82,"low":707.745,"close":707.805,"volume":1080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":707.784959},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:22:00+00:00","open":707.815,"high":707.845,"low":707.67,"close":707.72,"volume":1833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":707.782067},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:23:00+00:00","open":707.73,"high":707.89,"low":707.675,"close":707.72,"volume":3872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":707.777511},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:24:00+00:00","open":707.78,"high":707.78,"low":707.66,"close":707.665,"volume":1024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":707.694718},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:25:00+00:00","open":707.645,"high":707.81,"low":707.645,"close":707.805,"volume":1022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":707.724519},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:26:00+00:00","open":707.725,"high":707.76,"low":707.7,"close":707.72,"volume":1282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":707.717038},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:27:00+00:00","open":707.64,"high":707.735,"low":707.64,"close":707.735,"volume":3863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":707.677919},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:28:00+00:00","open":707.775,"high":707.78,"low":707.65,"close":707.65,"volume":1529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":707.703883},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:29:00+00:00","open":707.735,"high":707.745,"low":707.64,"close":707.71,"volume":1538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":707.678159},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:30:00+00:00","open":707.71,"high":708.015,"low":707.685,"close":708.015,"volume":1409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":707.81929},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:31:00+00:00","open":708.04,"high":708.04,"low":707.85,"close":707.85,"volume":1593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":707.962981},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:32:00+00:00","open":707.84,"high":707.84,"low":707.67,"close":707.725,"volume":1156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":707.7156},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:33:00+00:00","open":707.58,"high":707.58,"low":707.54,"close":707.565,"volume":643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":707.55645},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:34:00+00:00","open":707.505,"high":707.505,"low":707.415,"close":707.43,"volume":4762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":707.465328},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:35:00+00:00","open":707.29,"high":707.29,"low":707.125,"close":707.175,"volume":2014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":707.1994},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:36:00+00:00","open":707.1,"high":707.1,"low":707,"close":707,"volume":3461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":707.072354},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:37:00+00:00","open":706.99,"high":707.195,"low":706.99,"close":707.135,"volume":1405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":707.127313},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:38:00+00:00","open":707.185,"high":707.22,"low":707.135,"close":707.22,"volume":979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":707.186361},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:39:00+00:00","open":707.21,"high":707.215,"low":707.06,"close":707.06,"volume":1153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":707.193518},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:40:00+00:00","open":707.07,"high":707.16,"low":707.07,"close":707.12,"volume":1270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":707.103891},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:41:00+00:00","open":707.08,"high":707.14,"low":707.005,"close":707.005,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":707.030041},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:42:00+00:00","open":707.005,"high":707.02,"low":706.97,"close":707.02,"volume":616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":707.007455},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:43:00+00:00","open":706.935,"high":707.15,"low":706.935,"close":707.06,"volume":3078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":707.068128},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:44:00+00:00","open":707.03,"high":707.09,"low":706.985,"close":707.09,"volume":715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":707.042056},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:45:00+00:00","open":707.02,"high":707.03,"low":706.88,"close":706.94,"volume":2247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":706.946062},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:46:00+00:00","open":706.835,"high":706.93,"low":706.795,"close":706.93,"volume":3358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":706.847772},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:47:00+00:00","open":706.89,"high":706.96,"low":706.84,"close":706.915,"volume":1706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":706.898486},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:48:00+00:00","open":706.92,"high":707.05,"low":706.85,"close":706.985,"volume":1688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":706.912417},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:49:00+00:00","open":706.97,"high":707.11,"low":706.97,"close":707.07,"volume":1773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":707.039322},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:50:00+00:00","open":707.12,"high":707.16,"low":706.77,"close":706.77,"volume":5744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":706.954517},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:51:00+00:00","open":706.775,"high":706.87,"low":706.685,"close":706.685,"volume":2771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":706.747255},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:52:00+00:00","open":706.61,"high":706.61,"low":706.39,"close":706.465,"volume":9459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":706.493789},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:53:00+00:00","open":706.43,"high":706.49,"low":706.335,"close":706.345,"volume":3884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":706.412635},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:54:00+00:00","open":706.36,"high":706.86,"low":706.36,"close":706.86,"volume":4406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":91,"vwap":706.555069},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:55:00+00:00","open":706.83,"high":706.83,"low":706.24,"close":706.42,"volume":4750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":706.482061},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:56:00+00:00","open":706.45,"high":706.87,"low":706.445,"close":706.64,"volume":9013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":115,"vwap":706.735407},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":706.64,"high":706.675,"low":706.4,"close":706.675,"volume":8936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":128,"vwap":706.546453},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:58:00+00:00","open":706.67,"high":706.83,"low":706.625,"close":706.74,"volume":24414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":244,"vwap":706.716998},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":706.745,"high":706.745,"low":706.37,"close":706.38,"volume":42089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":202,"vwap":706.581498},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:01:00+00:00","open":706.34,"high":706.34,"low":706.34,"close":706.34,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":706.34},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:02:00+00:00","open":706.42,"high":706.42,"low":706.39,"close":706.4,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":706.405},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:04:00+00:00","open":706.65,"high":706.65,"low":706.65,"close":706.65,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":706.65},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:06:00+00:00","open":706.61,"high":706.65,"low":706.61,"close":706.65,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":706.63},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:07:00+00:00","open":706.73,"high":706.75,"low":706.73,"close":706.75,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":706.74},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:15:00+00:00","open":706.51,"high":706.52,"low":706.51,"close":706.52,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":706.513333},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:18:00+00:00","open":706.61,"high":706.61,"low":706.61,"close":706.61,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":706.61},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:19:00+00:00","open":706.62,"high":706.62,"low":706.61,"close":706.61,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":706.6125},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:23:00+00:00","open":706.18,"high":706.19,"low":706.18,"close":706.19,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":706.185},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:30:00+00:00","open":705.98,"high":705.98,"low":705.98,"close":705.98,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":705.98},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:33:00+00:00","open":706.1,"high":706.1,"low":706.1,"close":706.1,"volume":70,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":706.1},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:37:00+00:00","open":706.03,"high":706.03,"low":706.03,"close":706.03,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":706.03},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:40:00+00:00","open":706.32,"high":706.32,"low":706.31,"close":706.31,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":706.315},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":290.51,"high":290.51,"low":289.635,"close":289.82,"volume":1239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":290.1565},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:31:00+00:00","open":290.6,"high":291.14,"low":290.6,"close":291.14,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":290.84},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:32:00+00:00","open":290.22,"high":290.22,"low":290.19,"close":290.19,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":290.205},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:33:00+00:00","open":289.83,"high":289.83,"low":289.83,"close":289.83,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":289.83},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:35:00+00:00","open":290.6,"high":290.82,"low":290.6,"close":290.65,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":290.69},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:37:00+00:00","open":290.42,"high":290.42,"low":290.305,"close":290.305,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":290.350714},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:38:00+00:00","open":290.11,"high":290.11,"low":290.11,"close":290.11,"volume":189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":290.11},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:44:00+00:00","open":290.56,"high":290.56,"low":290.56,"close":290.56,"volume":177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":290.56},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:47:00+00:00","open":290.53,"high":290.53,"low":290.53,"close":290.53,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":290.53},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:48:00+00:00","open":290.5,"high":290.5,"low":290.5,"close":290.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290.5},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:49:00+00:00","open":290.39,"high":290.39,"low":290.39,"close":290.39,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":290.39},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:51:00+00:00","open":289.975,"high":290.14,"low":289.975,"close":290.14,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":290.0575},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:52:00+00:00","open":290.01,"high":290.01,"low":290.01,"close":290.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290.01},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:55:00+00:00","open":290,"high":290,"low":290,"close":290,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:58:00+00:00","open":290.3,"high":290.36,"low":290.3,"close":290.36,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":290.33},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T13:59:00+00:00","open":290.06,"high":290.06,"low":290.06,"close":290.06,"volume":199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290.06},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:00:00+00:00","open":289.91,"high":289.91,"low":289.91,"close":289.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.91},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:01:00+00:00","open":290.14,"high":290.14,"low":290.11,"close":290.11,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":290.123636},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:04:00+00:00","open":290.695,"high":290.695,"low":290.67,"close":290.67,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":290.6825},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:05:00+00:00","open":290.3,"high":290.3,"low":290.3,"close":290.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290.3},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:11:00+00:00","open":289.85,"high":289.85,"low":289.45,"close":289.5,"volume":497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":289.582143},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:15:00+00:00","open":289.955,"high":289.955,"low":289.955,"close":289.955,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":289.955},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:19:00+00:00","open":290.4,"high":290.4,"low":290.4,"close":290.4,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290.4},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:22:00+00:00","open":289.92,"high":289.92,"low":289.81,"close":289.845,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":289.835714},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:24:00+00:00","open":290.63,"high":290.69,"low":290.57,"close":290.57,"volume":590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":290.635238},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:33:00+00:00","open":290.8,"high":290.8,"low":290.8,"close":290.8,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":290.8},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:45:00+00:00","open":290.14,"high":290.14,"low":290.14,"close":290.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290.14},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:48:00+00:00","open":290.08,"high":290.08,"low":290.08,"close":290.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290.08},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:53:00+00:00","open":289.86,"high":289.86,"low":289.67,"close":289.67,"volume":779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":289.785476},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T14:54:00+00:00","open":289.74,"high":289.74,"low":289.74,"close":289.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:00:00+00:00","open":289.54,"high":289.54,"low":289.54,"close":289.54,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":289.54},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:05:00+00:00","open":289.8,"high":289.8,"low":289.8,"close":289.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.8},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:13:00+00:00","open":289.3,"high":289.3,"low":289.3,"close":289.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.3},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:21:00+00:00","open":289.08,"high":289.08,"low":289.08,"close":289.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.08},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:22:00+00:00","open":289.18,"high":289.18,"low":289.13,"close":289.13,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":289.148333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:30:00+00:00","open":289.66,"high":289.66,"low":289.66,"close":289.66,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":289.66},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":289.75,"high":289.75,"low":289.52,"close":289.64,"volume":813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":289.605278},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:32:00+00:00","open":289.64,"high":289.64,"low":289.64,"close":289.64,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":289.64},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:33:00+00:00","open":289.47,"high":289.47,"low":289.47,"close":289.47,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":289.47},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:48:00+00:00","open":290.27,"high":290.27,"low":290.27,"close":290.27,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":290.27},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:50:00+00:00","open":289.79,"high":289.79,"low":289.79,"close":289.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.79},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T15:53:00+00:00","open":290.245,"high":290.245,"low":290.245,"close":290.245,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290.245},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:32:00+00:00","open":289.855,"high":289.855,"low":289.855,"close":289.855,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.855},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:34:00+00:00","open":289.86,"high":289.86,"low":289.86,"close":289.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.86},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:44:00+00:00","open":289.86,"high":289.86,"low":289.86,"close":289.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.86},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:48:00+00:00","open":290.44,"high":290.44,"low":290.44,"close":290.44,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290.44},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:49:00+00:00","open":290.54,"high":290.54,"low":290.54,"close":290.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290.54},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T16:53:00+00:00","open":290.46,"high":290.46,"low":290.46,"close":290.46,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290.46},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:04:00+00:00","open":290.39,"high":290.39,"low":290.39,"close":290.39,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":290.39},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:05:00+00:00","open":290.28,"high":290.28,"low":290.28,"close":290.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290.28},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:09:00+00:00","open":290.41,"high":290.41,"low":290.41,"close":290.41,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":290.41},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:17:00+00:00","open":290.06,"high":290.06,"low":290.06,"close":290.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290.06},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:31:00+00:00","open":289.84,"high":289.84,"low":289.84,"close":289.84,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.84},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:35:00+00:00","open":289.84,"high":289.84,"low":289.84,"close":289.84,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.84},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:36:00+00:00","open":289.69,"high":289.69,"low":289.69,"close":289.69,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.69},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:37:00+00:00","open":289.695,"high":289.695,"low":289.695,"close":289.695,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.695},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:40:00+00:00","open":289.805,"high":289.805,"low":289.805,"close":289.805,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.805},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:42:00+00:00","open":289.77,"high":289.78,"low":289.77,"close":289.78,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":289.776},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:43:00+00:00","open":289.83,"high":289.83,"low":289.83,"close":289.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.83},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:44:00+00:00","open":289.77,"high":289.77,"low":289.77,"close":289.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.77},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:45:00+00:00","open":289.84,"high":289.84,"low":289.84,"close":289.84,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.84},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:47:00+00:00","open":289.655,"high":289.655,"low":289.655,"close":289.655,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.655},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:48:00+00:00","open":289.68,"high":289.68,"low":289.68,"close":289.68,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.68},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T17:54:00+00:00","open":289.69,"high":289.69,"low":289.69,"close":289.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.69},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:00:00+00:00","open":289.13,"high":289.13,"low":289.13,"close":289.13,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":289.13},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:19:00+00:00","open":290.08,"high":290.09,"low":290.08,"close":290.09,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":290.083333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:22:00+00:00","open":290.265,"high":290.265,"low":290.24,"close":290.24,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":290.253636},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:30:00+00:00","open":289.98,"high":289.98,"low":289.98,"close":289.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.98},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:41:00+00:00","open":289.85,"high":289.85,"low":289.85,"close":289.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.85},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:45:00+00:00","open":289.71,"high":289.71,"low":289.71,"close":289.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.71},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:54:00+00:00","open":289.47,"high":289.47,"low":289.44,"close":289.44,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":289.452},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:56:00+00:00","open":289.44,"high":289.44,"low":289.41,"close":289.41,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":289.425},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:58:00+00:00","open":289.39,"high":289.39,"low":289.39,"close":289.39,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.39},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T18:59:00+00:00","open":289.31,"high":289.31,"low":289.29,"close":289.29,"volume":355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":289.304366},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:00:00+00:00","open":289.225,"high":289.225,"low":289.225,"close":289.225,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.225},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:37:00+00:00","open":289.53,"high":289.54,"low":289.53,"close":289.54,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":289.534545},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:38:00+00:00","open":289.53,"high":289.53,"low":289.53,"close":289.53,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.53},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:48:00+00:00","open":289.31,"high":289.31,"low":289.28,"close":289.28,"volume":452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":289.3},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:50:00+00:00","open":289.3,"high":289.3,"low":289.3,"close":289.3,"volume":255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":289.3},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:53:00+00:00","open":289.17,"high":289.17,"low":289.17,"close":289.17,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":289.17},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:54:00+00:00","open":288.83,"high":288.83,"low":288.83,"close":288.83,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":288.83},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:55:00+00:00","open":288.89,"high":289.01,"low":288.89,"close":288.95,"volume":2031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":288.971375},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:58:00+00:00","open":288.66,"high":288.7,"low":288.66,"close":288.69,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":288.683333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-18T19:59:00+00:00","open":289.19,"high":289.19,"low":288.89,"close":288.94,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":289.006667},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:30:00+00:00","open":292.3,"high":292.32,"low":291.99,"close":291.99,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":292.197857},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:31:00+00:00","open":292.25,"high":292.31,"low":292.22,"close":292.24,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":292.261429},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:33:00+00:00","open":291.74,"high":291.74,"low":291.74,"close":291.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:34:00+00:00","open":291.81,"high":291.98,"low":291.81,"close":291.98,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":291.866667},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:35:00+00:00","open":291.955,"high":291.99,"low":291.955,"close":291.99,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":291.966667},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:36:00+00:00","open":291.56,"high":291.86,"low":291.56,"close":291.86,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":291.724048},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:38:00+00:00","open":291.48,"high":291.48,"low":291.48,"close":291.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":291.48},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:39:00+00:00","open":291.45,"high":291.48,"low":291.27,"close":291.27,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":291.37},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:40:00+00:00","open":291.22,"high":291.22,"low":291.105,"close":291.105,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":291.1625},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:41:00+00:00","open":291.11,"high":291.11,"low":291.11,"close":291.11,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":291.11},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:43:00+00:00","open":291.795,"high":291.795,"low":291.795,"close":291.795,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.795},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:44:00+00:00","open":292.005,"high":292.005,"low":292.005,"close":292.005,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":292.005},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:47:00+00:00","open":291.69,"high":291.69,"low":291.69,"close":291.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.69},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":291.74,"high":291.74,"low":290.785,"close":290.785,"volume":1219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":291.447292},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:49:00+00:00","open":290.5,"high":290.5,"low":290.07,"close":290.07,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":290.285},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:50:00+00:00","open":290.62,"high":290.62,"low":290.62,"close":290.62,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":290.62},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:53:00+00:00","open":291.03,"high":291.135,"low":290.925,"close":290.925,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":291.03},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:54:00+00:00","open":291.18,"high":291.18,"low":291.18,"close":291.18,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":291.18},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:55:00+00:00","open":291.35,"high":291.535,"low":291.35,"close":291.535,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":291.450909},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:56:00+00:00","open":291.695,"high":291.74,"low":291.635,"close":291.74,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":291.7025},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:57:00+00:00","open":291.905,"high":291.905,"low":291.905,"close":291.905,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.905},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:58:00+00:00","open":291.82,"high":291.82,"low":291.82,"close":291.82,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.82},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T13:59:00+00:00","open":291.91,"high":291.975,"low":291.91,"close":291.975,"volume":337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":291.94035},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:00:00+00:00","open":291.72,"high":291.72,"low":291.72,"close":291.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.72},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:01:00+00:00","open":291.69,"high":291.69,"low":291.69,"close":291.69,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":291.69},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:04:00+00:00","open":291.425,"high":291.755,"low":291.425,"close":291.755,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":291.59},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:05:00+00:00","open":291.525,"high":291.65,"low":291.525,"close":291.65,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":291.5875},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:06:00+00:00","open":291.37,"high":291.43,"low":291.37,"close":291.43,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":291.41},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:07:00+00:00","open":291.53,"high":291.53,"low":291.38,"close":291.38,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":291.47},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:09:00+00:00","open":291.345,"high":291.345,"low":291.345,"close":291.345,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.345},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:11:00+00:00","open":290.98,"high":290.98,"low":290.92,"close":290.92,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":290.95},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:12:00+00:00","open":290.855,"high":290.855,"low":290.855,"close":290.855,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290.855},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:13:00+00:00","open":291.13,"high":291.13,"low":291.045,"close":291.125,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":291.095152},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:15:00+00:00","open":290.7,"high":290.88,"low":290.7,"close":290.88,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":290.795},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:16:00+00:00","open":291.325,"high":291.325,"low":291.325,"close":291.325,"volume":147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":291.325},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:17:00+00:00","open":291.34,"high":291.38,"low":291.34,"close":291.38,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":291.36},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:18:00+00:00","open":291.74,"high":291.74,"low":291.74,"close":291.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.74},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:20:00+00:00","open":291.95,"high":291.95,"low":291.95,"close":291.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.95},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:21:00+00:00","open":291.32,"high":291.32,"low":291.32,"close":291.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.32},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:23:00+00:00","open":291.5,"high":291.5,"low":291.5,"close":291.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.5},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:24:00+00:00","open":291.39,"high":291.475,"low":291.39,"close":291.475,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":291.4325},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:25:00+00:00","open":291.22,"high":291.22,"low":290.89,"close":290.89,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":291.055},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:27:00+00:00","open":291.185,"high":291.185,"low":291.185,"close":291.185,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.185},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:35:00+00:00","open":292.115,"high":292.115,"low":292.115,"close":292.115,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":292.115},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:38:00+00:00","open":292.86,"high":292.86,"low":292.86,"close":292.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":292.86},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:48:00+00:00","open":293.02,"high":293.02,"low":293.02,"close":293.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":293.02},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:54:00+00:00","open":293.37,"high":293.39,"low":293.37,"close":293.39,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":293.38},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:58:00+00:00","open":294.01,"high":294.01,"low":294.01,"close":294.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":294.01},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T14:59:00+00:00","open":294.26,"high":294.26,"low":294.26,"close":294.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":294.26},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:03:00+00:00","open":294.17,"high":294.17,"low":294.17,"close":294.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":294.17},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:06:00+00:00","open":294.18,"high":294.18,"low":294.18,"close":294.18,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":294.18},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:30:00+00:00","open":293.035,"high":293.035,"low":293.035,"close":293.035,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":293.035},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:40:00+00:00","open":292.13,"high":292.13,"low":292.13,"close":292.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":292.13},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:50:00+00:00","open":292.14,"high":292.14,"low":292.14,"close":292.14,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":292.14},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:54:00+00:00","open":292.01,"high":292.01,"low":292.01,"close":292.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":292.01},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T15:55:00+00:00","open":292.08,"high":292.08,"low":292.08,"close":292.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":292.08},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:21:00+00:00","open":293.58,"high":293.58,"low":293.58,"close":293.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":293.58},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:28:00+00:00","open":293.08,"high":293.08,"low":293.08,"close":293.08,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":293.08},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T16:59:00+00:00","open":291.525,"high":291.525,"low":291.525,"close":291.525,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":291.525},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:19:00+00:00","open":291.29,"high":291.29,"low":291.29,"close":291.29,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.29},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:20:00+00:00","open":291.065,"high":291.065,"low":291.065,"close":291.065,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.065},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:29:00+00:00","open":291.29,"high":291.29,"low":291.29,"close":291.29,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.29},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:43:00+00:00","open":291.42,"high":291.42,"low":291.42,"close":291.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.42},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T17:54:00+00:00","open":291.435,"high":291.435,"low":291.435,"close":291.435,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.435},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:01:00+00:00","open":291.75,"high":291.75,"low":291.75,"close":291.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.75},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:02:00+00:00","open":292.34,"high":292.34,"low":292.26,"close":292.26,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":292.318571},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:06:00+00:00","open":291.56,"high":291.56,"low":291.5,"close":291.5,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":291.521818},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:11:00+00:00","open":291.07,"high":291.07,"low":291.07,"close":291.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":291.07},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T18:30:00+00:00","open":291.64,"high":291.64,"low":291.61,"close":291.62,"volume":467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":291.6275},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:35:00+00:00","open":291.62,"high":291.62,"low":291.62,"close":291.62,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":291.62},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:42:00+00:00","open":290.89,"high":290.89,"low":290.89,"close":290.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290.89},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:43:00+00:00","open":290.81,"high":290.81,"low":290.81,"close":290.81,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290.81},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:50:00+00:00","open":290.225,"high":290.225,"low":290.225,"close":290.225,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":290.225},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:54:00+00:00","open":290.345,"high":290.43,"low":290.345,"close":290.43,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":290.378465},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:56:00+00:00","open":290.14,"high":290.14,"low":290.14,"close":290.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":290.14},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:57:00+00:00","open":290.14,"high":290.19,"low":290.14,"close":290.19,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":290.17},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:58:00+00:00","open":290.38,"high":290.5,"low":290.38,"close":290.5,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":290.44},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-19T19:59:00+00:00","open":290.56,"high":290.83,"low":290.44,"close":290.83,"volume":1675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":290.634615},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:30:00+00:00","open":287.485,"high":287.49,"low":287.21,"close":287.21,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":287.376},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:31:00+00:00","open":287.77,"high":287.77,"low":287.77,"close":287.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.77},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:32:00+00:00","open":287.865,"high":287.865,"low":287.865,"close":287.865,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.865},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:33:00+00:00","open":287.81,"high":287.81,"low":287.81,"close":287.81,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":287.81},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:35:00+00:00","open":288.19,"high":288.96,"low":288.19,"close":288.96,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":288.4675},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:36:00+00:00","open":289.07,"high":289.07,"low":289.07,"close":289.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":289.07},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:43:00+00:00","open":288.915,"high":288.915,"low":288.915,"close":288.915,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":288.915},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:44:00+00:00","open":288.805,"high":288.805,"low":288.805,"close":288.805,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":288.805},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:47:00+00:00","open":288.42,"high":288.42,"low":288.42,"close":288.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":288.42},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:48:00+00:00","open":288.29,"high":288.29,"low":288.25,"close":288.25,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":288.27},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:53:00+00:00","open":287.88,"high":287.97,"low":287.88,"close":287.97,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":287.925},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:54:00+00:00","open":287.72,"high":287.96,"low":287.72,"close":287.84,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":287.808},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:55:00+00:00","open":288.53,"high":288.53,"low":288.53,"close":288.53,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":288.53},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:57:00+00:00","open":287.64,"high":287.64,"low":287.64,"close":287.64,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":287.64},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T13:58:00+00:00","open":287.49,"high":287.49,"low":287.49,"close":287.49,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":287.49},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:00:00+00:00","open":288.02,"high":288.115,"low":288.02,"close":288.115,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":288.051667},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:01:00+00:00","open":287.84,"high":287.84,"low":287.84,"close":287.84,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":287.84},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:03:00+00:00","open":287.42,"high":287.43,"low":287.42,"close":287.43,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":287.425455},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:16:00+00:00","open":286.85,"high":286.86,"low":286.85,"close":286.86,"volume":474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":286.854652},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:17:00+00:00","open":286.63,"high":286.63,"low":286.63,"close":286.63,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":286.63},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:18:00+00:00","open":286.77,"high":286.77,"low":286.77,"close":286.77,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":286.77},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:20:00+00:00","open":286.7,"high":287.21,"low":286.7,"close":287.21,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":287.108},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:21:00+00:00","open":287.375,"high":287.375,"low":287.375,"close":287.375,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.375},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:25:00+00:00","open":287.91,"high":287.91,"low":287.91,"close":287.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.91},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:27:00+00:00","open":287.335,"high":287.335,"low":287.335,"close":287.335,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.335},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:29:00+00:00","open":287.35,"high":287.35,"low":287.35,"close":287.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.35},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:30:00+00:00","open":287.365,"high":287.365,"low":287.365,"close":287.365,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.365},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:34:00+00:00","open":287.74,"high":287.74,"low":287.735,"close":287.735,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":287.7375},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:37:00+00:00","open":287.84,"high":288.18,"low":287.84,"close":288.18,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":288.0075},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:38:00+00:00","open":287.985,"high":288.025,"low":287.985,"close":288.025,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":288.005},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:39:00+00:00","open":288.445,"high":288.445,"low":288.445,"close":288.445,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":288.445},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:42:00+00:00","open":288.33,"high":288.33,"low":288.33,"close":288.33,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":288.33},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:43:00+00:00","open":288.54,"high":288.54,"low":288.54,"close":288.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":288.54},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:45:00+00:00","open":288.775,"high":288.775,"low":288.775,"close":288.775,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":288.775},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:55:00+00:00","open":288.065,"high":288.065,"low":288.065,"close":288.065,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":288.065},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T14:56:00+00:00","open":288.01,"high":288.01,"low":288.01,"close":288.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":288.01},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:01:00+00:00","open":288.73,"high":289.23,"low":288.73,"close":289.23,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":288.824644},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:02:00+00:00","open":289.38,"high":289.47,"low":289.38,"close":289.47,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":289.425},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:05:00+00:00","open":289.21,"high":289.21,"low":289.21,"close":289.21,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":289.21},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:06:00+00:00","open":288.635,"high":288.635,"low":288.635,"close":288.635,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":288.635},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:08:00+00:00","open":288.225,"high":288.225,"low":288.225,"close":288.225,"volume":139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":288.225},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:09:00+00:00","open":287.72,"high":287.72,"low":287.72,"close":287.72,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":287.72},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:10:00+00:00","open":287.77,"high":287.77,"low":287.76,"close":287.76,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":287.765},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:11:00+00:00","open":287.29,"high":287.47,"low":287.29,"close":287.47,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":287.392},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:13:00+00:00","open":287.82,"high":287.82,"low":287.82,"close":287.82,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.82},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:14:00+00:00","open":288.055,"high":288.055,"low":288.055,"close":288.055,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":288.055},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:16:00+00:00","open":287.745,"high":287.745,"low":287.745,"close":287.745,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":287.745},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:20:00+00:00","open":287.96,"high":287.96,"low":287.91,"close":287.91,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":287.926667},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:23:00+00:00","open":287.32,"high":287.32,"low":287.32,"close":287.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.32},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:25:00+00:00","open":287.365,"high":287.365,"low":287.365,"close":287.365,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.365},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:27:00+00:00","open":287.68,"high":287.68,"low":287.68,"close":287.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.68},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:32:00+00:00","open":287.56,"high":287.56,"low":287.56,"close":287.56,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":287.56},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:34:00+00:00","open":287.18,"high":287.18,"low":287.12,"close":287.12,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":287.15},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:36:00+00:00","open":286.88,"high":286.88,"low":286.88,"close":286.88,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":286.88},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:38:00+00:00","open":287.06,"high":287.06,"low":287.06,"close":287.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.06},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:43:00+00:00","open":286.59,"high":286.59,"low":286.59,"close":286.59,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":286.59},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:45:00+00:00","open":286.58,"high":286.58,"low":286.58,"close":286.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":286.58},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:46:00+00:00","open":286.4,"high":286.495,"low":286.4,"close":286.495,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":286.427941},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:47:00+00:00","open":286.53,"high":286.545,"low":286.53,"close":286.545,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":286.540417},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:48:00+00:00","open":286.79,"high":286.88,"low":286.79,"close":286.88,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":286.835},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:50:00+00:00","open":286.61,"high":286.61,"low":286.61,"close":286.61,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":286.61},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:58:00+00:00","open":286.925,"high":286.925,"low":286.925,"close":286.925,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":286.925},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T15:59:00+00:00","open":286.965,"high":286.965,"low":286.965,"close":286.965,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":286.965},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:05:00+00:00","open":286.85,"high":286.94,"low":286.85,"close":286.94,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":286.88875},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:06:00+00:00","open":286.835,"high":286.835,"low":286.835,"close":286.835,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":286.835},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:09:00+00:00","open":287.15,"high":287.15,"low":287.15,"close":287.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.15},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:12:00+00:00","open":287.055,"high":287.055,"low":287.055,"close":287.055,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.055},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:14:00+00:00","open":286.625,"high":286.625,"low":286.625,"close":286.625,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":286.625},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:16:00+00:00","open":286.62,"high":286.62,"low":286.62,"close":286.62,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":286.62},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:21:00+00:00","open":286.68,"high":286.73,"low":286.68,"close":286.73,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":286.72},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:22:00+00:00","open":286.79,"high":286.79,"low":286.79,"close":286.79,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":286.79},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:46:00+00:00","open":287.785,"high":287.785,"low":287.785,"close":287.785,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":287.785},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:47:00+00:00","open":287.89,"high":287.89,"low":287.89,"close":287.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.89},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T16:53:00+00:00","open":287.49,"high":287.49,"low":287.49,"close":287.49,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.49},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:09:00+00:00","open":286.885,"high":286.885,"low":286.885,"close":286.885,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":286.885},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:20:00+00:00","open":285.955,"high":286.04,"low":285.955,"close":286.04,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":285.97625},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:21:00+00:00","open":286.04,"high":286.04,"low":286.04,"close":286.04,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":286.04},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:22:00+00:00","open":286.24,"high":286.3,"low":286.24,"close":286.3,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":286.27},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:23:00+00:00","open":286.24,"high":286.24,"low":286.24,"close":286.24,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":286.24},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:27:00+00:00","open":285.785,"high":285.785,"low":285.785,"close":285.785,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.785},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:35:00+00:00","open":285.725,"high":285.725,"low":285.725,"close":285.725,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.725},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:37:00+00:00","open":285.54,"high":285.54,"low":285.54,"close":285.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.54},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:44:00+00:00","open":285.31,"high":285.51,"low":285.31,"close":285.51,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":285.371667},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:46:00+00:00","open":285.69,"high":285.69,"low":285.69,"close":285.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.69},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:48:00+00:00","open":285.77,"high":285.77,"low":285.77,"close":285.77,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":285.77},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T17:53:00+00:00","open":285.89,"high":285.89,"low":285.89,"close":285.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.89},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:00:00+00:00","open":285.34,"high":285.34,"low":285.34,"close":285.34,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.34},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:02:00+00:00","open":285.21,"high":285.21,"low":285.21,"close":285.21,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":285.21},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:05:00+00:00","open":285.1,"high":285.1,"low":285.1,"close":285.1,"volume":153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":285.1},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:07:00+00:00","open":284.68,"high":284.68,"low":284.68,"close":284.68,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":284.68},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:10:00+00:00","open":284.295,"high":284.295,"low":284.295,"close":284.295,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":284.295},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:11:00+00:00","open":284.49,"high":284.49,"low":284.49,"close":284.49,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.49},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:24:00+00:00","open":284.57,"high":284.57,"low":284.57,"close":284.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.57},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:27:00+00:00","open":284.455,"high":284.455,"low":284.455,"close":284.455,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.455},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:30:00+00:00","open":284.485,"high":284.485,"low":284.485,"close":284.485,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":284.485},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:34:00+00:00","open":284.195,"high":284.195,"low":284.195,"close":284.195,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.195},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:35:00+00:00","open":284.32,"high":284.32,"low":284.32,"close":284.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.32},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:36:00+00:00","open":284.245,"high":284.245,"low":284.24,"close":284.24,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":284.243333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:42:00+00:00","open":284.345,"high":284.345,"low":284.345,"close":284.345,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":284.345},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:50:00+00:00","open":284.645,"high":284.645,"low":284.645,"close":284.645,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.645},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T18:51:00+00:00","open":284.615,"high":284.615,"low":284.615,"close":284.615,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":284.615},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:02:00+00:00","open":284.06,"high":284.06,"low":284.06,"close":284.06,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.06},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:07:00+00:00","open":284.51,"high":284.51,"low":284.51,"close":284.51,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":284.51},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:20:00+00:00","open":284.255,"high":284.255,"low":284.255,"close":284.255,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.255},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:34:00+00:00","open":283.95,"high":283.95,"low":283.95,"close":283.95,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":283.95},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:35:00+00:00","open":284,"high":284,"low":283.985,"close":283.985,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":283.995},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:38:00+00:00","open":284.3,"high":284.3,"low":284.3,"close":284.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.3},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:39:00+00:00","open":284.495,"high":284.495,"low":284.495,"close":284.495,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.495},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:45:00+00:00","open":283.875,"high":283.875,"low":283.875,"close":283.875,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.875},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:48:00+00:00","open":283.935,"high":283.935,"low":283.935,"close":283.935,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":283.935},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:50:00+00:00","open":284.105,"high":284.105,"low":283.93,"close":283.93,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":284.024},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:52:00+00:00","open":284.245,"high":284.245,"low":284.245,"close":284.245,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":284.245},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:54:00+00:00","open":283.9,"high":283.9,"low":283.9,"close":283.9,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":283.9},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:55:00+00:00","open":283.6,"high":283.62,"low":283.17,"close":283.23,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":283.496471},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:56:00+00:00","open":283.205,"high":283.205,"low":283.08,"close":283.18,"volume":642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":283.118333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:57:00+00:00","open":283.13,"high":283.13,"low":283.105,"close":283.105,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":283.12},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:58:00+00:00","open":282.93,"high":283.19,"low":282.93,"close":283.19,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":283.06},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":283.29,"high":283.43,"low":283.195,"close":283.43,"volume":1323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":283.319348},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:30:00+00:00","open":286.875,"high":286.875,"low":286.41,"close":286.41,"volume":434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":286.5275},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:31:00+00:00","open":286.28,"high":286.28,"low":286.23,"close":286.23,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":286.255},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:32:00+00:00","open":286.08,"high":286.1,"low":286.08,"close":286.1,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":286.09},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:41:00+00:00","open":285.99,"high":285.99,"low":285.96,"close":285.96,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":285.968571},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:46:00+00:00","open":286.005,"high":286.005,"low":286.005,"close":286.005,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":286.005},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T13:53:00+00:00","open":285.32,"high":285.32,"low":285.32,"close":285.32,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":285.32},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:06:00+00:00","open":286.175,"high":286.2,"low":286.175,"close":286.2,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":286.192188},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:38:00+00:00","open":285.1,"high":285.1,"low":285.1,"close":285.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.1},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:43:00+00:00","open":285.13,"high":285.2,"low":285.13,"close":285.2,"volume":536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":285.15619},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T14:58:00+00:00","open":286.37,"high":286.37,"low":286.37,"close":286.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":286.37},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:00:00+00:00","open":286.995,"high":286.995,"low":286.995,"close":286.995,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":286.995},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:04:00+00:00","open":287.34,"high":287.34,"low":287.33,"close":287.33,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":287.335},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:05:00+00:00","open":287.18,"high":287.18,"low":287.06,"close":287.13,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":287.11},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:08:00+00:00","open":287.1,"high":287.1,"low":287.1,"close":287.1,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.1},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:13:00+00:00","open":286.8,"high":286.8,"low":286.8,"close":286.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":286.8},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:40:00+00:00","open":288.045,"high":288.045,"low":288.045,"close":288.045,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":288.045},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:41:00+00:00","open":288.44,"high":288.44,"low":288.44,"close":288.44,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":288.44},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:42:00+00:00","open":288.415,"high":288.415,"low":288.415,"close":288.415,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":288.415},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:45:00+00:00","open":288.435,"high":288.435,"low":288.435,"close":288.435,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":288.435},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T15:54:00+00:00","open":288.93,"high":288.94,"low":288.915,"close":288.915,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":288.928571},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:04:00+00:00","open":287.7,"high":287.7,"low":287.7,"close":287.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.7},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:05:00+00:00","open":287.565,"high":287.565,"low":287.565,"close":287.565,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.565},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:06:00+00:00","open":287.57,"high":287.57,"low":287.57,"close":287.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.57},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:21:00+00:00","open":286.95,"high":287.765,"low":286.95,"close":287.62,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":287.324194},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T16:57:00+00:00","open":287.07,"high":287.07,"low":287.07,"close":287.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.07},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:09:00+00:00","open":287.43,"high":287.43,"low":287.43,"close":287.43,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":287.43},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T17:51:00+00:00","open":286.53,"high":286.53,"low":286.53,"close":286.53,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":286.53},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T18:30:00+00:00","open":285.99,"high":285.99,"low":285.99,"close":285.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.99},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:02:00+00:00","open":287.06,"high":287.06,"low":287.06,"close":287.06,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":287.06},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:35:00+00:00","open":287.09,"high":287.23,"low":287.09,"close":287.19,"volume":3547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":287.169643},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:39:00+00:00","open":287.29,"high":287.29,"low":287.29,"close":287.29,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.29},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:50:00+00:00","open":287.34,"high":287.34,"low":287.34,"close":287.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":287.34},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:51:00+00:00","open":287.28,"high":287.28,"low":287.28,"close":287.28,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":287.28},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:56:00+00:00","open":286.94,"high":286.955,"low":286.94,"close":286.955,"volume":361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":286.945},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":287.16,"high":287.16,"low":286.36,"close":286.36,"volume":568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":286.626667},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:30:00+00:00","open":285.41,"high":285.41,"low":284.32,"close":284.32,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":284.734688},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:32:00+00:00","open":284.62,"high":284.62,"low":284.23,"close":284.23,"volume":265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":284.425},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:33:00+00:00","open":284.08,"high":284.09,"low":283.86,"close":284.09,"volume":7232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":283.952551},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:34:00+00:00","open":283.94,"high":284.06,"low":283.94,"close":284.06,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":284.011111},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:35:00+00:00","open":284.11,"high":284.14,"low":284.11,"close":284.14,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":284.116},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:36:00+00:00","open":284.195,"high":284.315,"low":284.01,"close":284.315,"volume":2236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":284.190789},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:37:00+00:00","open":284.33,"high":284.33,"low":284.16,"close":284.22,"volume":693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":284.255},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:38:00+00:00","open":284.01,"high":284.01,"low":283.75,"close":283.82,"volume":421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":283.836667},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:39:00+00:00","open":283.765,"high":283.91,"low":283.765,"close":283.91,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":283.865},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:40:00+00:00","open":283.83,"high":283.83,"low":283.83,"close":283.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.83},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:41:00+00:00","open":284.105,"high":284.32,"low":283.95,"close":284.04,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":284.076429},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:42:00+00:00","open":283.99,"high":283.99,"low":283.99,"close":283.99,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.99},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:43:00+00:00","open":283.435,"high":283.435,"low":283.31,"close":283.31,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":283.39},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:44:00+00:00","open":283.06,"high":283.06,"low":282.93,"close":282.96,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":282.97},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:45:00+00:00","open":282.81,"high":282.83,"low":282.81,"close":282.83,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":282.82},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:46:00+00:00","open":282.86,"high":283.29,"low":282.86,"close":283.29,"volume":903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":283.001074},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:47:00+00:00","open":283.48,"high":283.74,"low":283.48,"close":283.695,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":283.66375},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:48:00+00:00","open":283.78,"high":283.78,"low":283.78,"close":283.78,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.78},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:49:00+00:00","open":283.72,"high":283.72,"low":283.72,"close":283.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.72},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:50:00+00:00","open":283.62,"high":283.62,"low":283.62,"close":283.62,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.62},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:51:00+00:00","open":283.49,"high":283.68,"low":283.49,"close":283.68,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":283.553333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:52:00+00:00","open":283.455,"high":283.455,"low":283.315,"close":283.315,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":283.385},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:53:00+00:00","open":283.29,"high":283.48,"low":283.29,"close":283.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":283.385},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:55:00+00:00","open":284.03,"high":284.06,"low":283.985,"close":283.985,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":284.009808},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:56:00+00:00","open":283.955,"high":283.955,"low":283.955,"close":283.955,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.955},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:57:00+00:00","open":284.05,"high":284.05,"low":284.05,"close":284.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.05},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:58:00+00:00","open":283.95,"high":283.95,"low":283.95,"close":283.95,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.95},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T13:59:00+00:00","open":284.145,"high":284.145,"low":283.89,"close":283.89,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":283.980625},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:00:00+00:00","open":283.985,"high":283.985,"low":283.87,"close":283.87,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":283.908333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:01:00+00:00","open":284.375,"high":284.375,"low":284.375,"close":284.375,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.375},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":284.105,"high":284.12,"low":283.63,"close":283.685,"volume":1488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":283.796855},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:03:00+00:00","open":283.55,"high":283.6,"low":283.29,"close":283.485,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":283.443333},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:05:00+00:00","open":283.68,"high":283.68,"low":283.68,"close":283.68,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.68},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:07:00+00:00","open":283.395,"high":283.395,"low":283.395,"close":283.395,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":283.395},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:13:00+00:00","open":283.1,"high":283.235,"low":283.1,"close":283.235,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":283.1675},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:15:00+00:00","open":283.235,"high":283.235,"low":283.235,"close":283.235,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":283.235},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:16:00+00:00","open":283.35,"high":283.37,"low":283.34,"close":283.34,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":283.35119},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:18:00+00:00","open":283.155,"high":283.155,"low":283.155,"close":283.155,"volume":157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":283.155},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:19:00+00:00","open":283.27,"high":283.27,"low":283.27,"close":283.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.27},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:22:00+00:00","open":283.76,"high":283.96,"low":283.76,"close":283.96,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":283.86625},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:24:00+00:00","open":283.58,"high":283.58,"low":283.58,"close":283.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.58},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:25:00+00:00","open":283.3,"high":283.3,"low":283.3,"close":283.3,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.3},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:31:00+00:00","open":284,"high":284,"low":284,"close":284,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:35:00+00:00","open":284.2,"high":284.21,"low":284.2,"close":284.21,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":284.2025},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:37:00+00:00","open":284.25,"high":284.25,"low":284.24,"close":284.24,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":284.245},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:40:00+00:00","open":284.31,"high":284.31,"low":284.31,"close":284.31,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":284.31},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:46:00+00:00","open":284.24,"high":284.24,"low":284.24,"close":284.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.24},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:51:00+00:00","open":284.03,"high":284.05,"low":284.03,"close":284.05,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":284.04},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T14:55:00+00:00","open":284.14,"high":284.14,"low":284.14,"close":284.14,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":284.14},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:02:00+00:00","open":283.77,"high":283.77,"low":283.77,"close":283.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.77},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:05:00+00:00","open":283.34,"high":283.34,"low":283.34,"close":283.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.34},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:09:00+00:00","open":283.495,"high":283.52,"low":283.495,"close":283.52,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":283.508636},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:10:00+00:00","open":283.37,"high":283.37,"low":283.37,"close":283.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.37},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:15:00+00:00","open":283.22,"high":283.22,"low":283.22,"close":283.22,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.22},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:18:00+00:00","open":283.155,"high":283.155,"low":283.155,"close":283.155,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.155},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:20:00+00:00","open":282.92,"high":282.92,"low":282.92,"close":282.92,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":282.92},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:21:00+00:00","open":282.84,"high":283,"low":282.84,"close":283,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":282.927273},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:22:00+00:00","open":282.93,"high":282.93,"low":282.93,"close":282.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":282.93},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:25:00+00:00","open":283.78,"high":283.79,"low":283.78,"close":283.79,"volume":1536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":283.785634},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:26:00+00:00","open":283.62,"high":283.67,"low":283.62,"close":283.67,"volume":3560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":283.633425},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:29:00+00:00","open":283.92,"high":284.45,"low":283.92,"close":284.24,"volume":2126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":284.260508},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":284.355,"high":284.45,"low":284.01,"close":284.45,"volume":4010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":284.366845},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:31:00+00:00","open":284.37,"high":284.37,"low":284.36,"close":284.36,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":284.365455},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:32:00+00:00","open":284.21,"high":284.21,"low":284.21,"close":284.21,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":284.21},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:35:00+00:00","open":284.475,"high":284.475,"low":284.475,"close":284.475,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":284.475},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:36:00+00:00","open":284.37,"high":284.37,"low":284.36,"close":284.36,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":284.365},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:40:00+00:00","open":284.84,"high":284.915,"low":284.84,"close":284.88,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":284.87875},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:41:00+00:00","open":284.91,"high":284.91,"low":284.91,"close":284.91,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":284.91},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:42:00+00:00","open":284.87,"high":284.905,"low":284.87,"close":284.905,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":284.896923},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:45:00+00:00","open":285.14,"high":285.14,"low":285.13,"close":285.13,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":285.135},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:47:00+00:00","open":285.25,"high":285.25,"low":285.25,"close":285.25,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":285.25},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:48:00+00:00","open":285.1,"high":285.1,"low":285.02,"close":285.02,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":285.063636},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:50:00+00:00","open":284.99,"high":284.99,"low":284.99,"close":284.99,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.99},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T15:52:00+00:00","open":285.145,"high":285.145,"low":285.145,"close":285.145,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.145},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:00:00+00:00","open":285.39,"high":285.49,"low":285.1,"close":285.1,"volume":1160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":285.380946},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:01:00+00:00","open":285.685,"high":285.685,"low":285.685,"close":285.685,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":285.685},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:02:00+00:00","open":285.62,"high":285.65,"low":285.62,"close":285.65,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":285.633636},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:03:00+00:00","open":285.75,"high":285.79,"low":285.715,"close":285.725,"volume":774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":285.746291},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:05:00+00:00","open":285.57,"high":285.57,"low":285.57,"close":285.57,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":285.57},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:13:00+00:00","open":285.22,"high":285.22,"low":285.22,"close":285.22,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":285.22},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:19:00+00:00","open":285.83,"high":285.83,"low":285.74,"close":285.74,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":285.785},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:20:00+00:00","open":285.75,"high":285.75,"low":285.69,"close":285.69,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":285.707143},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:22:00+00:00","open":285.75,"high":285.75,"low":285.75,"close":285.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.75},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:23:00+00:00","open":285.51,"high":285.52,"low":285.49,"close":285.52,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":285.515},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:24:00+00:00","open":285.55,"high":285.55,"low":285.55,"close":285.55,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.55},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:32:00+00:00","open":285.23,"high":285.23,"low":285.23,"close":285.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.23},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:38:00+00:00","open":285.34,"high":285.34,"low":285.07,"close":285.07,"volume":1096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":285.11927},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T16:47:00+00:00","open":284.84,"high":284.84,"low":284.84,"close":284.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.84},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:04:00+00:00","open":284.58,"high":284.58,"low":284.58,"close":284.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.58},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:11:00+00:00","open":285.11,"high":285.11,"low":285.11,"close":285.11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.11},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:13:00+00:00","open":285.1,"high":285.1,"low":285.1,"close":285.1,"volume":143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":285.1},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:16:00+00:00","open":284.855,"high":284.855,"low":284.85,"close":284.855,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":284.8525},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:20:00+00:00","open":284.75,"high":284.75,"low":284.75,"close":284.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.75},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:23:00+00:00","open":284.28,"high":284.28,"low":284.28,"close":284.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.28},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:30:00+00:00","open":283.86,"high":283.86,"low":283.86,"close":283.86,"volume":146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":283.86},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:50:00+00:00","open":283.79,"high":283.79,"low":283.79,"close":283.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.79},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T17:55:00+00:00","open":283.72,"high":283.72,"low":283.72,"close":283.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":283.72},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:04:00+00:00","open":284.065,"high":284.065,"low":284.065,"close":284.065,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":284.065},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:05:00+00:00","open":284.125,"high":284.125,"low":284.125,"close":284.125,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.125},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:10:00+00:00","open":284.38,"high":284.455,"low":284.38,"close":284.455,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":284.4175},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:14:00+00:00","open":284.865,"high":284.865,"low":284.865,"close":284.865,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.865},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:16:00+00:00","open":285.08,"high":285.08,"low":285.08,"close":285.08,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":285.08},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:23:00+00:00","open":285.09,"high":285.09,"low":285.09,"close":285.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.09},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T18:30:00+00:00","open":285.59,"high":285.59,"low":285.59,"close":285.59,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":285.59},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:11:00+00:00","open":284.51,"high":284.51,"low":284.51,"close":284.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.51},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:23:00+00:00","open":284.62,"high":284.62,"low":284.62,"close":284.62,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":284.62},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:24:00+00:00","open":284.61,"high":284.61,"low":284.61,"close":284.61,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":284.61},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:33:00+00:00","open":284.43,"high":284.43,"low":284.43,"close":284.43,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":284.43},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:37:00+00:00","open":284.43,"high":284.43,"low":284.43,"close":284.43,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":284.43},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:45:00+00:00","open":284.23,"high":284.23,"low":284.23,"close":284.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.23},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:47:00+00:00","open":284.065,"high":284.065,"low":284.065,"close":284.065,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.065},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:50:00+00:00","open":284.36,"high":284.36,"low":284.36,"close":284.36,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.36},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:51:00+00:00","open":284.09,"high":284.09,"low":284.09,"close":284.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":284.09},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:52:00+00:00","open":283.97,"high":283.97,"low":283.97,"close":283.97,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":283.97},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:55:00+00:00","open":283.96,"high":284.13,"low":283.96,"close":284.13,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":284.045},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":284.15,"high":284.21,"low":284.15,"close":284.21,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":284.18},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:58:00+00:00","open":284.32,"high":284.51,"low":284.32,"close":284.51,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":284.43375},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":152.05,"high":152.05,"low":151.69,"close":151.69,"volume":761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":151.843214},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T13:31:00+00:00","open":152.05,"high":152.21,"low":152.05,"close":152.21,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":152.1325},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T13:32:00+00:00","open":152.25,"high":152.25,"low":152.15,"close":152.15,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":152.2},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T13:35:00+00:00","open":152.09,"high":152.09,"low":152.09,"close":152.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":152.09},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T13:37:00+00:00","open":152.06,"high":152.06,"low":151.96,"close":151.96,"volume":658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":151.985},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T13:38:00+00:00","open":151.8,"high":151.8,"low":151.8,"close":151.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.8},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T13:40:00+00:00","open":152.23,"high":152.23,"low":152.23,"close":152.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":152.23},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T13:44:00+00:00","open":152.04,"high":152.07,"low":152.04,"close":152.07,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":152.055},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T13:45:00+00:00","open":151.83,"high":152.04,"low":151.83,"close":152.04,"volume":723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":151.965},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T13:46:00+00:00","open":151.89,"high":151.89,"low":151.89,"close":151.89,"volume":149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":151.89},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T13:47:00+00:00","open":151.95,"high":152.05,"low":151.95,"close":152.05,"volume":331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":151.986667},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T13:48:00+00:00","open":152.17,"high":152.17,"low":152.17,"close":152.17,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":152.17},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T13:50:00+00:00","open":151.8,"high":151.8,"low":151.8,"close":151.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.8},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T13:55:00+00:00","open":151.68,"high":151.68,"low":151.68,"close":151.68,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":151.68},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T13:57:00+00:00","open":151.95,"high":151.95,"low":151.95,"close":151.95,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.95},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T13:58:00+00:00","open":151.94,"high":151.94,"low":151.94,"close":151.94,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.94},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T14:01:00+00:00","open":151.87,"high":151.87,"low":151.87,"close":151.87,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":151.87},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T14:02:00+00:00","open":151.84,"high":152.03,"low":151.84,"close":152.02,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":151.963333},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T14:11:00+00:00","open":151.66,"high":151.66,"low":151.46,"close":151.46,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":151.526667},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T14:21:00+00:00","open":151.75,"high":151.75,"low":151.75,"close":151.75,"volume":247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":151.75},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T14:22:00+00:00","open":151.72,"high":151.72,"low":151.64,"close":151.65,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":151.6675},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T14:30:00+00:00","open":151.99,"high":152.15,"low":151.99,"close":152.15,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":152.043333},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T14:37:00+00:00","open":152.19,"high":152.19,"low":152.19,"close":152.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":152.19},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T14:42:00+00:00","open":151.95,"high":151.95,"low":151.95,"close":151.95,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":151.95},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T14:44:00+00:00","open":151.82,"high":151.82,"low":151.82,"close":151.82,"volume":119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":151.82},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T14:51:00+00:00","open":151.91,"high":151.91,"low":151.91,"close":151.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.91},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T14:53:00+00:00","open":151.69,"high":151.69,"low":151.51,"close":151.51,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":151.623333},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T14:55:00+00:00","open":151.59,"high":151.59,"low":151.59,"close":151.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.59},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T15:09:00+00:00","open":151.43,"high":151.43,"low":151.43,"close":151.43,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.43},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T15:19:00+00:00","open":151.435,"high":151.44,"low":151.435,"close":151.44,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":151.4375},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T15:21:00+00:00","open":151.23,"high":151.23,"low":151.23,"close":151.23,"volume":183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":151.23},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T15:23:00+00:00","open":151.305,"high":151.305,"low":151.305,"close":151.305,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":151.305},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":151.52,"high":151.56,"low":151.52,"close":151.56,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":151.53},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T15:33:00+00:00","open":151.47,"high":151.47,"low":151.47,"close":151.47,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.47},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T16:11:00+00:00","open":151.94,"high":151.94,"low":151.94,"close":151.94,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.94},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T16:16:00+00:00","open":151.81,"high":151.81,"low":151.81,"close":151.81,"volume":192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":151.81},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T16:20:00+00:00","open":151.89,"high":151.89,"low":151.89,"close":151.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.89},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T16:26:00+00:00","open":151.9,"high":151.9,"low":151.9,"close":151.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.9},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T17:48:00+00:00","open":151.55,"high":151.55,"low":151.55,"close":151.55,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":151.55},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T18:19:00+00:00","open":151.81,"high":151.81,"low":151.81,"close":151.81,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.81},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T18:40:00+00:00","open":151.7,"high":151.7,"low":151.7,"close":151.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.7},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T18:44:00+00:00","open":151.61,"high":151.61,"low":151.61,"close":151.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.61},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T19:37:00+00:00","open":151.52,"high":151.52,"low":151.52,"close":151.52,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.52},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T19:39:00+00:00","open":151.56,"high":151.6,"low":151.56,"close":151.6,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":151.585},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T19:50:00+00:00","open":151.495,"high":151.495,"low":151.495,"close":151.495,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.495},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T19:53:00+00:00","open":151.33,"high":151.33,"low":151.33,"close":151.33,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":151.33},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T19:57:00+00:00","open":151.16,"high":151.16,"low":151.16,"close":151.16,"volume":163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":151.16},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T19:58:00+00:00","open":151.05,"high":151.21,"low":151.05,"close":151.21,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":151.096667},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-18T19:59:00+00:00","open":151.22,"high":151.26,"low":150.99,"close":151.23,"volume":2285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":151.167381},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T13:30:00+00:00","open":152.96,"high":152.96,"low":152.91,"close":152.91,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":152.942},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T13:36:00+00:00","open":152.58,"high":152.73,"low":152.58,"close":152.73,"volume":338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":152.63},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T13:37:00+00:00","open":152.815,"high":152.815,"low":152.815,"close":152.815,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":152.815},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T13:38:00+00:00","open":152.68,"high":152.68,"low":152.61,"close":152.61,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":152.633333},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":152.66,"high":152.66,"low":152.42,"close":152.42,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":152.4875},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T13:49:00+00:00","open":151.795,"high":151.795,"low":151.795,"close":151.795,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.795},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T13:50:00+00:00","open":151.88,"high":152.09,"low":151.88,"close":152.09,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":152.051786},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T13:51:00+00:00","open":151.975,"high":151.975,"low":151.74,"close":151.74,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":151.8575},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T13:52:00+00:00","open":151.945,"high":151.975,"low":151.945,"close":151.975,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":151.96},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T13:53:00+00:00","open":152.26,"high":152.27,"low":152.26,"close":152.27,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":152.265},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T13:54:00+00:00","open":152.32,"high":152.32,"low":152.32,"close":152.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":152.32},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T13:56:00+00:00","open":152.66,"high":152.66,"low":152.66,"close":152.66,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":152.66},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T13:59:00+00:00","open":152.76,"high":152.76,"low":152.76,"close":152.76,"volume":184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":152.76},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T14:07:00+00:00","open":152.43,"high":152.43,"low":152.43,"close":152.43,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":152.43},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T14:11:00+00:00","open":152.28,"high":152.28,"low":152.28,"close":152.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":152.28},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T14:12:00+00:00","open":152.21,"high":152.21,"low":152.14,"close":152.14,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":152.186667},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T14:15:00+00:00","open":151.96,"high":152.12,"low":151.96,"close":152.12,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":152.04},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T14:30:00+00:00","open":152.71,"high":152.72,"low":152.71,"close":152.72,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":152.715},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T14:36:00+00:00","open":152.95,"high":152.95,"low":152.94,"close":152.94,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":152.945},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T14:37:00+00:00","open":153.14,"high":153.15,"low":153.14,"close":153.15,"volume":779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":153.146},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T14:38:00+00:00","open":153.24,"high":153.24,"low":153.24,"close":153.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":153.24},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T14:53:00+00:00","open":153.41,"high":153.41,"low":153.41,"close":153.41,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":153.41},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T14:54:00+00:00","open":153.52,"high":153.52,"low":153.52,"close":153.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":153.52},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T14:58:00+00:00","open":153.73,"high":153.73,"low":153.73,"close":153.73,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":153.73},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T15:24:00+00:00","open":153.56,"high":153.56,"low":153.56,"close":153.56,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":153.56},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T15:27:00+00:00","open":153.335,"high":153.335,"low":153.335,"close":153.335,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":153.335},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T15:30:00+00:00","open":153.365,"high":153.365,"low":153.365,"close":153.365,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":153.365},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T15:50:00+00:00","open":152.88,"high":152.89,"low":152.88,"close":152.89,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":152.883333},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T15:52:00+00:00","open":152.92,"high":152.92,"low":152.92,"close":152.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":152.92},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T15:54:00+00:00","open":152.77,"high":152.77,"low":152.77,"close":152.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":152.77},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T16:25:00+00:00","open":153.47,"high":153.47,"low":153.44,"close":153.44,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":153.455},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T16:31:00+00:00","open":152.995,"high":152.995,"low":152.995,"close":152.995,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":152.995},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T16:46:00+00:00","open":152.89,"high":152.89,"low":152.89,"close":152.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":152.89},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T16:57:00+00:00","open":152.45,"high":152.45,"low":152.44,"close":152.44,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":152.445},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T17:30:00+00:00","open":152.435,"high":152.435,"low":152.435,"close":152.435,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":152.435},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T18:00:00+00:00","open":152.38,"high":152.38,"low":152.38,"close":152.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":152.38},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T18:02:00+00:00","open":152.85,"high":152.85,"low":152.85,"close":152.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":152.85},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T18:03:00+00:00","open":152.95,"high":152.95,"low":152.92,"close":152.92,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":152.931667},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T18:07:00+00:00","open":152.205,"high":152.27,"low":152.205,"close":152.27,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":152.2375},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T18:29:00+00:00","open":152.46,"high":152.46,"low":152.46,"close":152.46,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":152.46},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T18:30:00+00:00","open":152.61,"high":152.62,"low":152.59,"close":152.59,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":152.6},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T19:00:00+00:00","open":152.52,"high":152.52,"low":152.52,"close":152.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":152.52},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T19:35:00+00:00","open":152.59,"high":152.59,"low":152.55,"close":152.55,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":152.57},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T19:39:00+00:00","open":152.23,"high":152.23,"low":152.23,"close":152.23,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":152.23},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T19:50:00+00:00","open":151.89,"high":151.89,"low":151.89,"close":151.89,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":151.89},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T19:53:00+00:00","open":151.84,"high":151.87,"low":151.84,"close":151.87,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":151.855},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T19:57:00+00:00","open":151.89,"high":151.9,"low":151.89,"close":151.9,"volume":744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":151.893333},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T19:58:00+00:00","open":152.01,"high":152.01,"low":152.01,"close":152.01,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":152.01},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-19T19:59:00+00:00","open":151.955,"high":152.18,"low":151.85,"close":152.18,"volume":1662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":152.016201},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T13:30:00+00:00","open":150.36,"high":150.36,"low":150.36,"close":150.36,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":150.36},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T13:31:00+00:00","open":150.71,"high":150.71,"low":150.68,"close":150.68,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":150.69},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T13:32:00+00:00","open":150.54,"high":150.54,"low":150.54,"close":150.54,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":150.54},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T13:35:00+00:00","open":150.79,"high":151.06,"low":150.79,"close":151.06,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":150.942941},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T13:47:00+00:00","open":150.91,"high":150.91,"low":150.91,"close":150.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":150.91},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T13:48:00+00:00","open":150.87,"high":150.87,"low":150.87,"close":150.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":150.87},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T13:57:00+00:00","open":150.58,"high":150.58,"low":150.58,"close":150.58,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":150.58},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T13:58:00+00:00","open":150.4,"high":150.4,"low":150.4,"close":150.4,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":150.4},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T13:59:00+00:00","open":150.62,"high":150.62,"low":150.62,"close":150.62,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":150.62},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T14:12:00+00:00","open":150.46,"high":150.46,"low":150.46,"close":150.46,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":150.46},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T14:14:00+00:00","open":150.38,"high":150.38,"low":150.38,"close":150.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":150.38},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T14:16:00+00:00","open":149.96,"high":149.98,"low":149.96,"close":149.98,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":149.97},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T14:23:00+00:00","open":150.67,"high":150.81,"low":150.67,"close":150.81,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":150.716667},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T14:27:00+00:00","open":150.36,"high":150.36,"low":150.36,"close":150.36,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":150.36},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T14:33:00+00:00","open":150.63,"high":150.63,"low":150.63,"close":150.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":150.63},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T14:37:00+00:00","open":150.71,"high":150.71,"low":150.71,"close":150.71,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":150.71},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T15:01:00+00:00","open":151.17,"high":151.36,"low":151.17,"close":151.34,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":151.28375},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T15:03:00+00:00","open":151.39,"high":151.39,"low":151.39,"close":151.39,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":151.39},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T15:05:00+00:00","open":151.32,"high":151.32,"low":151.32,"close":151.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":151.32},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T15:08:00+00:00","open":150.795,"high":150.795,"low":150.795,"close":150.795,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":150.795},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T15:10:00+00:00","open":150.56,"high":150.56,"low":150.56,"close":150.56,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":150.56},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T15:25:00+00:00","open":150.39,"high":150.4,"low":150.39,"close":150.4,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":150.395},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T15:27:00+00:00","open":150.53,"high":150.53,"low":150.53,"close":150.53,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":150.53},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T15:45:00+00:00","open":149.915,"high":149.915,"low":149.915,"close":149.915,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":149.915},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T17:19:00+00:00","open":149.63,"high":149.63,"low":149.63,"close":149.63,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":149.63},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T17:50:00+00:00","open":149.64,"high":149.64,"low":149.64,"close":149.64,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":149.64},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T18:25:00+00:00","open":148.85,"high":148.85,"low":148.85,"close":148.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.85},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:07:00+00:00","open":148.895,"high":148.895,"low":148.895,"close":148.895,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.895},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:09:00+00:00","open":148.86,"high":148.86,"low":148.86,"close":148.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.86},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:12:00+00:00","open":148.78,"high":148.78,"low":148.78,"close":148.78,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":148.78},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:13:00+00:00","open":148.785,"high":148.785,"low":148.785,"close":148.785,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.785},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:15:00+00:00","open":148.93,"high":148.93,"low":148.93,"close":148.93,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":148.93},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:17:00+00:00","open":148.79,"high":148.79,"low":148.79,"close":148.79,"volume":164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":148.79},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:19:00+00:00","open":148.73,"high":148.73,"low":148.67,"close":148.67,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":148.7},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:20:00+00:00","open":148.67,"high":148.67,"low":148.67,"close":148.67,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":148.67},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:21:00+00:00","open":148.67,"high":148.67,"low":148.67,"close":148.67,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.67},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:23:00+00:00","open":148.8,"high":148.83,"low":148.8,"close":148.83,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":148.815},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:25:00+00:00","open":148.87,"high":148.87,"low":148.87,"close":148.87,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":148.87},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:27:00+00:00","open":148.9,"high":148.9,"low":148.9,"close":148.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.9},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:29:00+00:00","open":148.81,"high":148.81,"low":148.81,"close":148.81,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.81},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:34:00+00:00","open":148.59,"high":148.59,"low":148.59,"close":148.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.59},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:46:00+00:00","open":148.5,"high":148.5,"low":148.5,"close":148.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.5},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:50:00+00:00","open":148.57,"high":148.57,"low":148.57,"close":148.57,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.57},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:51:00+00:00","open":148.685,"high":148.685,"low":148.685,"close":148.685,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":148.685},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:53:00+00:00","open":148.73,"high":148.73,"low":148.73,"close":148.73,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":148.73},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:54:00+00:00","open":148.55,"high":148.55,"low":148.55,"close":148.55,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":148.55},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:55:00+00:00","open":148.37,"high":148.37,"low":148.16,"close":148.16,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":148.295},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:58:00+00:00","open":148.18,"high":148.18,"low":148.165,"close":148.165,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":148.17},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":148.21,"high":148.29,"low":148,"close":148.29,"volume":1928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":148.212139},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T13:30:00+00:00","open":150.055,"high":150.07,"low":150.055,"close":150.07,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":150.0625},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T13:32:00+00:00","open":149.81,"high":149.82,"low":149.81,"close":149.82,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":149.815},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T13:38:00+00:00","open":149.64,"high":149.64,"low":149.64,"close":149.64,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":149.64},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T13:47:00+00:00","open":149.63,"high":149.63,"low":149.63,"close":149.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":149.63},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T14:10:00+00:00","open":149.745,"high":149.745,"low":149.745,"close":149.745,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":149.745},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T14:23:00+00:00","open":149.59,"high":149.59,"low":149.59,"close":149.59,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":149.59},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T14:37:00+00:00","open":149.17,"high":149.17,"low":149.17,"close":149.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":149.17},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T14:43:00+00:00","open":149.215,"high":149.37,"low":149.215,"close":149.37,"volume":294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":149.2925},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T14:56:00+00:00","open":149.88,"high":149.88,"low":149.88,"close":149.88,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":149.88},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T14:57:00+00:00","open":149.86,"high":149.86,"low":149.86,"close":149.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":149.86},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T14:59:00+00:00","open":150.03,"high":150.03,"low":150,"close":150,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":150.016667},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T15:04:00+00:00","open":150.25,"high":150.33,"low":150.25,"close":150.33,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":150.29},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T15:05:00+00:00","open":150.21,"high":150.22,"low":150.17,"close":150.17,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":150.2},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T16:21:00+00:00","open":150.56,"high":150.63,"low":150.47,"close":150.47,"volume":806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":150.553333},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T16:22:00+00:00","open":150.27,"high":150.27,"low":150.27,"close":150.27,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":150.27},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T17:30:00+00:00","open":150.07,"high":150.07,"low":150.07,"close":150.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":150.07},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T17:55:00+00:00","open":149.85,"high":149.85,"low":149.85,"close":149.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":149.85},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T19:25:00+00:00","open":150.19,"high":150.19,"low":150.19,"close":150.19,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":150.19},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T19:55:00+00:00","open":150.01,"high":150.04,"low":150.01,"close":150.04,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":150.02},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T19:56:00+00:00","open":150.11,"high":150.11,"low":150.11,"close":150.11,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":150.11},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T19:57:00+00:00","open":150.095,"high":150.095,"low":150.095,"close":150.095,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":150.095},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T19:58:00+00:00","open":150.195,"high":150.225,"low":150.195,"close":150.225,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":150.205},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":150.21,"high":150.21,"low":149.765,"close":149.92,"volume":2123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":149.887069},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T13:30:00+00:00","open":149.06,"high":149.06,"low":148.94,"close":148.94,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":149},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T13:31:00+00:00","open":149,"high":149,"low":149,"close":149,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":149},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T13:33:00+00:00","open":148.49,"high":148.49,"low":148.49,"close":148.49,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":148.49},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T13:35:00+00:00","open":148.495,"high":148.495,"low":148.495,"close":148.495,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.495},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T13:37:00+00:00","open":148.61,"high":148.61,"low":148.61,"close":148.61,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":148.61},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T13:38:00+00:00","open":148.58,"high":148.58,"low":148.35,"close":148.35,"volume":819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":148.426667},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T13:41:00+00:00","open":148.64,"high":148.64,"low":148.64,"close":148.64,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.64},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T13:42:00+00:00","open":148.3,"high":148.3,"low":148.3,"close":148.3,"volume":153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":148.3},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T13:44:00+00:00","open":148.02,"high":148.02,"low":147.98,"close":147.98,"volume":265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":148},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T13:45:00+00:00","open":147.985,"high":147.985,"low":147.98,"close":147.98,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":147.9825},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T13:46:00+00:00","open":148.21,"high":148.21,"low":148.145,"close":148.145,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":148.1775},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T13:47:00+00:00","open":148.38,"high":148.41,"low":148.38,"close":148.41,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":148.395},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T13:48:00+00:00","open":148.39,"high":148.39,"low":148.39,"close":148.39,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":148.39},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T13:51:00+00:00","open":148.33,"high":148.33,"low":148.33,"close":148.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.33},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T13:53:00+00:00","open":148.24,"high":148.4,"low":148.24,"close":148.4,"volume":417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":148.32},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T13:55:00+00:00","open":148.53,"high":148.53,"low":148.525,"close":148.525,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":148.528333},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":148.635,"high":148.645,"low":148.38,"close":148.41,"volume":1957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":148.495152},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T14:04:00+00:00","open":148.27,"high":148.27,"low":148.27,"close":148.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.27},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T14:08:00+00:00","open":148.19,"high":148.19,"low":148.19,"close":148.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.19},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T14:26:00+00:00","open":148.18,"high":148.18,"low":148.18,"close":148.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.18},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T14:30:00+00:00","open":148.24,"high":148.24,"low":148.24,"close":148.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.24},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T14:46:00+00:00","open":148.72,"high":148.72,"low":148.72,"close":148.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.72},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T14:49:00+00:00","open":148.77,"high":148.77,"low":148.77,"close":148.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.77},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T14:50:00+00:00","open":148.69,"high":148.69,"low":148.69,"close":148.69,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":148.69},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T15:01:00+00:00","open":148.485,"high":148.495,"low":148.48,"close":148.495,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":148.488125},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T15:05:00+00:00","open":148.345,"high":148.345,"low":148.345,"close":148.345,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.345},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T15:12:00+00:00","open":148.29,"high":148.29,"low":148.29,"close":148.29,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.29},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T15:18:00+00:00","open":148.175,"high":148.175,"low":148.175,"close":148.175,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.175},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T15:20:00+00:00","open":148.07,"high":148.07,"low":148.07,"close":148.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.07},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T15:29:00+00:00","open":148.57,"high":148.82,"low":148.57,"close":148.705,"volume":1925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":148.723833},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":148.835,"high":148.835,"low":148.54,"close":148.77,"volume":1550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":148.684074},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T15:32:00+00:00","open":148.64,"high":148.64,"low":148.64,"close":148.64,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.64},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T15:40:00+00:00","open":149.055,"high":149.06,"low":149.03,"close":149.03,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":149.048333},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T15:45:00+00:00","open":149.19,"high":149.19,"low":149.19,"close":149.19,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":149.19},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T15:48:00+00:00","open":149.11,"high":149.12,"low":149.11,"close":149.12,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":149.113333},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T15:52:00+00:00","open":149.14,"high":149.14,"low":149.14,"close":149.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":149.14},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T15:57:00+00:00","open":149.06,"high":149.06,"low":149.06,"close":149.06,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":149.06},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T16:00:00+00:00","open":149.34,"high":149.37,"low":149.34,"close":149.37,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":149.36},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T16:02:00+00:00","open":149.45,"high":149.49,"low":149.45,"close":149.48,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":149.47},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T16:06:00+00:00","open":149.32,"high":149.32,"low":149.32,"close":149.32,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":149.32},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T16:20:00+00:00","open":149.46,"high":149.46,"low":149.46,"close":149.46,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":149.46},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T17:04:00+00:00","open":148.85,"high":148.85,"low":148.85,"close":148.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.85},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T17:08:00+00:00","open":149.21,"high":149.21,"low":149.19,"close":149.19,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":149.2},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T17:10:00+00:00","open":149.175,"high":149.175,"low":149.175,"close":149.175,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":149.175},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T17:12:00+00:00","open":149.31,"high":149.31,"low":149.31,"close":149.31,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":149.31},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T17:13:00+00:00","open":149.2,"high":149.2,"low":149.2,"close":149.2,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":149.2},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T17:16:00+00:00","open":148.96,"high":148.96,"low":148.96,"close":148.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.96},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T17:18:00+00:00","open":149.02,"high":149.02,"low":149.02,"close":149.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":149.02},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T18:03:00+00:00","open":148.6,"high":148.6,"low":148.6,"close":148.6,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.6},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T18:09:00+00:00","open":148.79,"high":148.79,"low":148.79,"close":148.79,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":148.79},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T18:43:00+00:00","open":149.085,"high":149.085,"low":149.085,"close":149.085,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":149.085},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T19:07:00+00:00","open":148.93,"high":148.93,"low":148.93,"close":148.93,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":148.93},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T19:11:00+00:00","open":148.93,"high":148.93,"low":148.93,"close":148.93,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.93},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T19:18:00+00:00","open":149,"high":149,"low":149,"close":149,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":149},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T19:23:00+00:00","open":148.92,"high":148.97,"low":148.92,"close":148.97,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":148.936667},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T19:29:00+00:00","open":148.87,"high":148.87,"low":148.87,"close":148.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.87},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T19:32:00+00:00","open":148.91,"high":148.91,"low":148.91,"close":148.91,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.91},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T19:36:00+00:00","open":148.75,"high":148.75,"low":148.75,"close":148.75,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.75},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T19:37:00+00:00","open":148.79,"high":148.79,"low":148.79,"close":148.79,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":148.79},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T19:50:00+00:00","open":148.72,"high":148.72,"low":148.72,"close":148.72,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":148.72},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T19:52:00+00:00","open":148.56,"high":148.56,"low":148.56,"close":148.56,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":148.56},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T19:54:00+00:00","open":148.645,"high":148.645,"low":148.645,"close":148.645,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.645},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T19:58:00+00:00","open":148.745,"high":148.745,"low":148.745,"close":148.745,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":148.745},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":148.685,"high":148.685,"low":148.6,"close":148.6,"volume":551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":148.644444},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T12:15:00+00:00","open":20.52,"high":20.52,"low":20.52,"close":20.52,"volume":575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.52},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T12:25:00+00:00","open":20.47,"high":20.47,"low":20.47,"close":20.47,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.47},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":20.6,"high":20.6,"low":20.54,"close":20.595,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.591111},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:31:00+00:00","open":20.54,"high":20.54,"low":20.49,"close":20.495,"volume":2033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":20.51125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:32:00+00:00","open":20.55,"high":20.55,"low":20.54,"close":20.54,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.543333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:33:00+00:00","open":20.55,"high":20.66,"low":20.55,"close":20.66,"volume":2700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":20.598696},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:34:00+00:00","open":20.65,"high":20.65,"low":20.6,"close":20.6,"volume":1083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":20.61875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:35:00+00:00","open":20.56,"high":20.56,"low":20.5,"close":20.51,"volume":3410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":20.529741},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:36:00+00:00","open":20.54,"high":20.58,"low":20.51,"close":20.58,"volume":1497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":20.54821},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:37:00+00:00","open":20.58,"high":20.58,"low":20.53,"close":20.53,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.540317},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:38:00+00:00","open":20.56,"high":20.56,"low":20.51,"close":20.51,"volume":2134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":20.525734},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:39:00+00:00","open":20.51,"high":20.51,"low":20.49,"close":20.49,"volume":1853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":20.498125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:40:00+00:00","open":20.495,"high":20.495,"low":20.43,"close":20.43,"volume":4000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":20.475833},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:41:00+00:00","open":20.43,"high":20.44,"low":20.41,"close":20.41,"volume":1389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":20.42122},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:42:00+00:00","open":20.43,"high":20.43,"low":20.42,"close":20.42,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.425},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:43:00+00:00","open":20.43,"high":20.435,"low":20.43,"close":20.435,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.4325},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:44:00+00:00","open":20.435,"high":20.48,"low":20.435,"close":20.48,"volume":1479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":20.474643},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:45:00+00:00","open":20.48,"high":20.49,"low":20.45,"close":20.46,"volume":1284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":20.4765},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:46:00+00:00","open":20.49,"high":20.51,"low":20.49,"close":20.51,"volume":1431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":20.497391},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:47:00+00:00","open":20.51,"high":20.51,"low":20.51,"close":20.51,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.51},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:48:00+00:00","open":20.52,"high":20.53,"low":20.5,"close":20.53,"volume":869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.516098},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:49:00+00:00","open":20.53,"high":20.56,"low":20.53,"close":20.56,"volume":1788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":20.542576},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:50:00+00:00","open":20.56,"high":20.56,"low":20.5,"close":20.5,"volume":2655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":20.520769},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:51:00+00:00","open":20.505,"high":20.53,"low":20.505,"close":20.52,"volume":972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.514444},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:52:00+00:00","open":20.52,"high":20.52,"low":20.52,"close":20.52,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.52},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:53:00+00:00","open":20.52,"high":20.52,"low":20.51,"close":20.52,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.514302},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:54:00+00:00","open":20.52,"high":20.52,"low":20.51,"close":20.52,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.5175},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:55:00+00:00","open":20.52,"high":20.53,"low":20.52,"close":20.53,"volume":1121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.526627},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:56:00+00:00","open":20.54,"high":20.55,"low":20.5,"close":20.5,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":20.536667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:57:00+00:00","open":20.5,"high":20.51,"low":20.5,"close":20.51,"volume":2428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":20.500909},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:58:00+00:00","open":20.51,"high":20.52,"low":20.51,"close":20.51,"volume":1242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":20.513146},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T13:59:00+00:00","open":20.51,"high":20.51,"low":20.5,"close":20.5,"volume":1418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.508571},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:00:00+00:00","open":20.5,"high":20.51,"low":20.5,"close":20.51,"volume":657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.508},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:01:00+00:00","open":20.51,"high":20.515,"low":20.51,"close":20.51,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.511},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:02:00+00:00","open":20.51,"high":20.51,"low":20.48,"close":20.49,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":20.492258},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:03:00+00:00","open":20.48,"high":20.5,"low":20.455,"close":20.5,"volume":1562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":20.480656},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:04:00+00:00","open":20.5,"high":20.5,"low":20.475,"close":20.49,"volume":1442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":20.483699},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:05:00+00:00","open":20.47,"high":20.47,"low":20.45,"close":20.47,"volume":3800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":20.461538},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:06:00+00:00","open":20.48,"high":20.49,"low":20.475,"close":20.48,"volume":4262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":20.48064},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:07:00+00:00","open":20.465,"high":20.465,"low":20.46,"close":20.46,"volume":1225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.460417},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:08:00+00:00","open":20.45,"high":20.49,"low":20.45,"close":20.48,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.477592},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:09:00+00:00","open":20.49,"high":20.49,"low":20.49,"close":20.49,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.49},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:10:00+00:00","open":20.49,"high":20.54,"low":20.49,"close":20.54,"volume":1181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.522852},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:11:00+00:00","open":20.545,"high":20.61,"low":20.545,"close":20.61,"volume":2531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":20.579708},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:12:00+00:00","open":20.61,"high":20.62,"low":20.595,"close":20.62,"volume":1798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":20.608315},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:13:00+00:00","open":20.64,"high":20.66,"low":20.61,"close":20.61,"volume":1921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":20.634364},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:14:00+00:00","open":20.615,"high":20.62,"low":20.615,"close":20.62,"volume":476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.618333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:15:00+00:00","open":20.59,"high":20.59,"low":20.59,"close":20.59,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.59},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:16:00+00:00","open":20.58,"high":20.58,"low":20.54,"close":20.58,"volume":2200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":20.564885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:17:00+00:00","open":20.57,"high":20.57,"low":20.555,"close":20.56,"volume":1890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":20.562397},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:18:00+00:00","open":20.57,"high":20.575,"low":20.54,"close":20.54,"volume":1389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":20.556392},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:19:00+00:00","open":20.51,"high":20.51,"low":20.5,"close":20.5,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.500833},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:20:00+00:00","open":20.5,"high":20.5,"low":20.495,"close":20.5,"volume":1137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.499547},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:21:00+00:00","open":20.49,"high":20.54,"low":20.49,"close":20.53,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":20.527965},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:22:00+00:00","open":20.55,"high":20.575,"low":20.545,"close":20.545,"volume":3821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":20.565922},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:23:00+00:00","open":20.55,"high":20.55,"low":20.545,"close":20.545,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.547333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:24:00+00:00","open":20.49,"high":20.5,"low":20.49,"close":20.5,"volume":1190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.4985},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:25:00+00:00","open":20.52,"high":20.52,"low":20.5,"close":20.5,"volume":1188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.50339},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:26:00+00:00","open":20.48,"high":20.5,"low":20.45,"close":20.46,"volume":1477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":20.480689},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:27:00+00:00","open":20.48,"high":20.485,"low":20.47,"close":20.47,"volume":1158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.477747},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:28:00+00:00","open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:29:00+00:00","open":20.46,"high":20.48,"low":20.46,"close":20.47,"volume":837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.470597},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:30:00+00:00","open":20.47,"high":20.475,"low":20.41,"close":20.41,"volume":3341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":20.428333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:31:00+00:00","open":20.41,"high":20.415,"low":20.4,"close":20.415,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":20.402381},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:32:00+00:00","open":20.4,"high":20.4,"low":20.36,"close":20.365,"volume":2514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":20.364855},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:33:00+00:00","open":20.38,"high":20.4,"low":20.38,"close":20.395,"volume":3325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":20.391382},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:34:00+00:00","open":20.395,"high":20.395,"low":20.37,"close":20.39,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.387623},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:35:00+00:00","open":20.43,"high":20.44,"low":20.43,"close":20.44,"volume":3300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":20.431667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:36:00+00:00","open":20.45,"high":20.45,"low":20.43,"close":20.43,"volume":1258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.445564},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:37:00+00:00","open":20.43,"high":20.43,"low":20.42,"close":20.42,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.425122},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:38:00+00:00","open":20.41,"high":20.41,"low":20.41,"close":20.41,"volume":858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:39:00+00:00","open":20.41,"high":20.42,"low":20.41,"close":20.42,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.4175},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:40:00+00:00","open":20.4,"high":20.42,"low":20.4,"close":20.42,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.405},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:42:00+00:00","open":20.43,"high":20.44,"low":20.43,"close":20.44,"volume":1390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.433525},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:44:00+00:00","open":20.45,"high":20.49,"low":20.45,"close":20.49,"volume":2001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":20.464391},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:45:00+00:00","open":20.49,"high":20.51,"low":20.49,"close":20.51,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.500526},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:46:00+00:00","open":20.52,"high":20.52,"low":20.52,"close":20.52,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.52},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:50:00+00:00","open":20.51,"high":20.51,"low":20.51,"close":20.51,"volume":884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":20.51},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:51:00+00:00","open":20.52,"high":20.52,"low":20.51,"close":20.51,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.517143},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:52:00+00:00","open":20.52,"high":20.52,"low":20.52,"close":20.52,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.52},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:53:00+00:00","open":20.53,"high":20.595,"low":20.53,"close":20.58,"volume":4884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":20.570465},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:54:00+00:00","open":20.58,"high":20.58,"low":20.58,"close":20.58,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.58},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:55:00+00:00","open":20.6,"high":20.6,"low":20.58,"close":20.59,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.591429},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:56:00+00:00","open":20.59,"high":20.6,"low":20.59,"close":20.6,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.596212},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:57:00+00:00","open":20.595,"high":20.595,"low":20.595,"close":20.595,"volume":187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.595},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:58:00+00:00","open":20.62,"high":20.62,"low":20.62,"close":20.62,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.62},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T14:59:00+00:00","open":20.62,"high":20.62,"low":20.62,"close":20.62,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.62},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:00:00+00:00","open":20.61,"high":20.62,"low":20.61,"close":20.62,"volume":1208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.612494},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:01:00+00:00","open":20.64,"high":20.66,"low":20.64,"close":20.66,"volume":1740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":20.654111},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:02:00+00:00","open":20.66,"high":20.69,"low":20.66,"close":20.675,"volume":4765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":20.676885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:03:00+00:00","open":20.66,"high":20.66,"low":20.61,"close":20.62,"volume":4398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":20.636443},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:04:00+00:00","open":20.59,"high":20.59,"low":20.58,"close":20.58,"volume":1428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.583151},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:05:00+00:00","open":20.545,"high":20.545,"low":20.54,"close":20.54,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.5433},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:06:00+00:00","open":20.52,"high":20.53,"low":20.52,"close":20.53,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.521667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:08:00+00:00","open":20.54,"high":20.54,"low":20.53,"close":20.53,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.538333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:09:00+00:00","open":20.57,"high":20.57,"low":20.57,"close":20.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.57},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:10:00+00:00","open":20.59,"high":20.59,"low":20.57,"close":20.57,"volume":978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.583092},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:11:00+00:00","open":20.58,"high":20.58,"low":20.56,"close":20.58,"volume":2900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":20.570877},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:13:00+00:00","open":20.535,"high":20.56,"low":20.535,"close":20.56,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.552222},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:14:00+00:00","open":20.57,"high":20.575,"low":20.57,"close":20.575,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.571656},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:15:00+00:00","open":20.59,"high":20.6,"low":20.58,"close":20.6,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.589231},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:16:00+00:00","open":20.6,"high":20.6,"low":20.59,"close":20.59,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.596667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:17:00+00:00","open":20.6,"high":20.6,"low":20.585,"close":20.585,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.592538},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:18:00+00:00","open":20.6,"high":20.64,"low":20.6,"close":20.62,"volume":3323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":20.612813},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:20:00+00:00","open":20.64,"high":20.64,"low":20.64,"close":20.64,"volume":2331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":20.64},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:21:00+00:00","open":20.63,"high":20.63,"low":20.63,"close":20.63,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.63},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:22:00+00:00","open":20.65,"high":20.65,"low":20.65,"close":20.65,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.65},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:23:00+00:00","open":20.62,"high":20.62,"low":20.62,"close":20.62,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.62},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:24:00+00:00","open":20.635,"high":20.635,"low":20.635,"close":20.635,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.635},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:25:00+00:00","open":20.655,"high":20.66,"low":20.645,"close":20.65,"volume":926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.655},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:26:00+00:00","open":20.66,"high":20.66,"low":20.66,"close":20.66,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.66},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:27:00+00:00","open":20.64,"high":20.645,"low":20.64,"close":20.64,"volume":1198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.641244},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:28:00+00:00","open":20.63,"high":20.63,"low":20.6,"close":20.6,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":20.606},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:29:00+00:00","open":20.59,"high":20.605,"low":20.59,"close":20.605,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.597462},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:30:00+00:00","open":20.6,"high":20.6,"low":20.59,"close":20.59,"volume":760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.598224},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":20.57,"high":20.59,"low":20.57,"close":20.58,"volume":1535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":20.575521},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:32:00+00:00","open":20.59,"high":20.59,"low":20.59,"close":20.59,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.59},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:34:00+00:00","open":20.63,"high":20.63,"low":20.61,"close":20.61,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.620888},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:36:00+00:00","open":20.62,"high":20.62,"low":20.6,"close":20.6,"volume":996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.605944},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:37:00+00:00","open":20.605,"high":20.605,"low":20.605,"close":20.605,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.605},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:40:00+00:00","open":20.59,"high":20.595,"low":20.585,"close":20.585,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.58934},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:41:00+00:00","open":20.57,"high":20.57,"low":20.55,"close":20.56,"volume":2064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":20.56},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:42:00+00:00","open":20.55,"high":20.555,"low":20.545,"close":20.555,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.55},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:43:00+00:00","open":20.56,"high":20.565,"low":20.56,"close":20.565,"volume":673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.561656},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:45:00+00:00","open":20.52,"high":20.52,"low":20.52,"close":20.52,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.52},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:47:00+00:00","open":20.5,"high":20.5,"low":20.44,"close":20.44,"volume":1650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.46},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:49:00+00:00","open":20.435,"high":20.435,"low":20.43,"close":20.43,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.432845},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:50:00+00:00","open":20.45,"high":20.45,"low":20.43,"close":20.43,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":20.441},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:53:00+00:00","open":20.41,"high":20.42,"low":20.41,"close":20.42,"volume":1305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":20.412896},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:54:00+00:00","open":20.41,"high":20.41,"low":20.4,"close":20.4,"volume":1299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.404167},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:55:00+00:00","open":20.42,"high":20.43,"low":20.42,"close":20.43,"volume":1423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.425784},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:56:00+00:00","open":20.45,"high":20.47,"low":20.45,"close":20.47,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.462344},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:57:00+00:00","open":20.46,"high":20.46,"low":20.46,"close":20.46,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.46},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T15:58:00+00:00","open":20.49,"high":20.49,"low":20.49,"close":20.49,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.49},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:00:00+00:00","open":20.455,"high":20.46,"low":20.42,"close":20.42,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.443},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:01:00+00:00","open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:02:00+00:00","open":20.41,"high":20.41,"low":20.41,"close":20.41,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:03:00+00:00","open":20.4,"high":20.43,"low":20.4,"close":20.43,"volume":497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.410132},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:05:00+00:00","open":20.38,"high":20.39,"low":20.375,"close":20.39,"volume":967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.381395},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:07:00+00:00","open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:08:00+00:00","open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:09:00+00:00","open":20.43,"high":20.43,"low":20.43,"close":20.43,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.43},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:10:00+00:00","open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:11:00+00:00","open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:12:00+00:00","open":20.425,"high":20.425,"low":20.425,"close":20.425,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.425},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:14:00+00:00","open":20.425,"high":20.425,"low":20.42,"close":20.42,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.420708},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:15:00+00:00","open":20.44,"high":20.44,"low":20.44,"close":20.44,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.44},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:16:00+00:00","open":20.43,"high":20.43,"low":20.43,"close":20.43,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.43},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:17:00+00:00","open":20.43,"high":20.43,"low":20.42,"close":20.42,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.426667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:18:00+00:00","open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:22:00+00:00","open":20.4,"high":20.4,"low":20.4,"close":20.4,"volume":948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:24:00+00:00","open":20.42,"high":20.43,"low":20.42,"close":20.43,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.423356},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:25:00+00:00","open":20.43,"high":20.43,"low":20.43,"close":20.43,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.43},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:26:00+00:00","open":20.43,"high":20.43,"low":20.43,"close":20.43,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.43},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:27:00+00:00","open":20.44,"high":20.46,"low":20.44,"close":20.46,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.458571},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:28:00+00:00","open":20.47,"high":20.48,"low":20.47,"close":20.48,"volume":1193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":20.475976},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:32:00+00:00","open":20.5,"high":20.5,"low":20.49,"close":20.495,"volume":1513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.492527},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:37:00+00:00","open":20.53,"high":20.53,"low":20.51,"close":20.51,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.521632},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:40:00+00:00","open":20.5,"high":20.5,"low":20.5,"close":20.5,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:41:00+00:00","open":20.495,"high":20.495,"low":20.495,"close":20.495,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.495},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:43:00+00:00","open":20.51,"high":20.51,"low":20.51,"close":20.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.51},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:45:00+00:00","open":20.52,"high":20.53,"low":20.52,"close":20.53,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.526667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:46:00+00:00","open":20.5,"high":20.5,"low":20.48,"close":20.48,"volume":2272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":20.496444},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:48:00+00:00","open":20.48,"high":20.48,"low":20.46,"close":20.46,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.466346},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:49:00+00:00","open":20.44,"high":20.44,"low":20.44,"close":20.44,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.44},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:51:00+00:00","open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":20.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:52:00+00:00","open":20.42,"high":20.44,"low":20.42,"close":20.44,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.432903},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:53:00+00:00","open":20.44,"high":20.44,"low":20.42,"close":20.42,"volume":2219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":20.430047},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:55:00+00:00","open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T16:56:00+00:00","open":20.41,"high":20.41,"low":20.41,"close":20.41,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:00:00+00:00","open":20.41,"high":20.41,"low":20.41,"close":20.41,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:01:00+00:00","open":20.42,"high":20.48,"low":20.42,"close":20.48,"volume":964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.457598},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:02:00+00:00","open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:03:00+00:00","open":20.485,"high":20.485,"low":20.485,"close":20.485,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.485},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:04:00+00:00","open":20.47,"high":20.47,"low":20.47,"close":20.47,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.47},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:05:00+00:00","open":20.47,"high":20.48,"low":20.47,"close":20.48,"volume":1543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":20.472},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:07:00+00:00","open":20.5,"high":20.5,"low":20.5,"close":20.5,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:08:00+00:00","open":20.49,"high":20.49,"low":20.485,"close":20.485,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.489167},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:09:00+00:00","open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:14:00+00:00","open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:18:00+00:00","open":20.5,"high":20.5,"low":20.5,"close":20.5,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:20:00+00:00","open":20.53,"high":20.53,"low":20.525,"close":20.525,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.527513},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:29:00+00:00","open":20.52,"high":20.52,"low":20.52,"close":20.52,"volume":1318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.52},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:30:00+00:00","open":20.52,"high":20.52,"low":20.52,"close":20.52,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.52},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:32:00+00:00","open":20.51,"high":20.51,"low":20.51,"close":20.51,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.51},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:35:00+00:00","open":20.5,"high":20.5,"low":20.5,"close":20.5,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:38:00+00:00","open":20.49,"high":20.49,"low":20.49,"close":20.49,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.49},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:42:00+00:00","open":20.52,"high":20.52,"low":20.51,"close":20.51,"volume":372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":20.515346},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:45:00+00:00","open":20.5,"high":20.5,"low":20.5,"close":20.5,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:46:00+00:00","open":20.5,"high":20.5,"low":20.5,"close":20.5,"volume":1271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":20.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:52:00+00:00","open":20.5,"high":20.5,"low":20.5,"close":20.5,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:53:00+00:00","open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:55:00+00:00","open":20.49,"high":20.49,"low":20.49,"close":20.49,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.49},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:57:00+00:00","open":20.5,"high":20.5,"low":20.5,"close":20.5,"volume":388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:58:00+00:00","open":20.515,"high":20.515,"low":20.515,"close":20.515,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.515},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T17:59:00+00:00","open":20.52,"high":20.53,"low":20.52,"close":20.53,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.523197},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:01:00+00:00","open":20.55,"high":20.55,"low":20.55,"close":20.55,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.55},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:02:00+00:00","open":20.54,"high":20.54,"low":20.53,"close":20.53,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.5375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:03:00+00:00","open":20.55,"high":20.55,"low":20.55,"close":20.55,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.55},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:06:00+00:00","open":20.56,"high":20.56,"low":20.56,"close":20.56,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.56},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:07:00+00:00","open":20.565,"high":20.565,"low":20.565,"close":20.565,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.565},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:10:00+00:00","open":20.57,"high":20.58,"low":20.57,"close":20.58,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.575},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:12:00+00:00","open":20.58,"high":20.58,"low":20.58,"close":20.58,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.58},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:13:00+00:00","open":20.575,"high":20.575,"low":20.565,"close":20.565,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.57},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:15:00+00:00","open":20.54,"high":20.54,"low":20.53,"close":20.53,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.539091},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:18:00+00:00","open":20.52,"high":20.52,"low":20.52,"close":20.52,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.52},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:19:00+00:00","open":20.51,"high":20.51,"low":20.51,"close":20.51,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.51},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:24:00+00:00","open":20.52,"high":20.52,"low":20.52,"close":20.52,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.52},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:26:00+00:00","open":20.52,"high":20.52,"low":20.52,"close":20.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.52},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:27:00+00:00","open":20.5,"high":20.5,"low":20.495,"close":20.495,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.498333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:28:00+00:00","open":20.48,"high":20.48,"low":20.47,"close":20.47,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.472},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:30:00+00:00","open":20.44,"high":20.44,"low":20.44,"close":20.44,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.44},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:32:00+00:00","open":20.46,"high":20.46,"low":20.46,"close":20.46,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.46},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:33:00+00:00","open":20.465,"high":20.465,"low":20.445,"close":20.445,"volume":927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.450556},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:34:00+00:00","open":20.45,"high":20.45,"low":20.45,"close":20.45,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.45},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:36:00+00:00","open":20.445,"high":20.445,"low":20.445,"close":20.445,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.445},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:40:00+00:00","open":20.445,"high":20.46,"low":20.445,"close":20.46,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.452143},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:41:00+00:00","open":20.47,"high":20.47,"low":20.47,"close":20.47,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.47},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:42:00+00:00","open":20.47,"high":20.47,"low":20.46,"close":20.46,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.462},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:43:00+00:00","open":20.45,"high":20.45,"low":20.445,"close":20.445,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.448333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:45:00+00:00","open":20.47,"high":20.48,"low":20.47,"close":20.47,"volume":666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":20.475376},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:46:00+00:00","open":20.435,"high":20.435,"low":20.435,"close":20.435,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.435},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:48:00+00:00","open":20.43,"high":20.49,"low":20.43,"close":20.49,"volume":1949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.453039},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:49:00+00:00","open":20.46,"high":20.48,"low":20.455,"close":20.46,"volume":3798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":20.475028},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:50:00+00:00","open":20.46,"high":20.46,"low":20.46,"close":20.46,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.46},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:51:00+00:00","open":20.465,"high":20.465,"low":20.46,"close":20.46,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.4625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:52:00+00:00","open":20.46,"high":20.46,"low":20.46,"close":20.46,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.46},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:53:00+00:00","open":20.45,"high":20.45,"low":20.45,"close":20.45,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.45},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:54:00+00:00","open":20.49,"high":20.49,"low":20.49,"close":20.49,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.49},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:55:00+00:00","open":20.51,"high":20.51,"low":20.505,"close":20.505,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.508333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:58:00+00:00","open":20.495,"high":20.495,"low":20.47,"close":20.47,"volume":898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.482132},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T18:59:00+00:00","open":20.5,"high":20.5,"low":20.5,"close":20.5,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:01:00+00:00","open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:02:00+00:00","open":20.475,"high":20.475,"low":20.475,"close":20.475,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.475},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:03:00+00:00","open":20.48,"high":20.485,"low":20.48,"close":20.485,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.481},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:04:00+00:00","open":20.46,"high":20.46,"low":20.46,"close":20.46,"volume":926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.46},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:05:00+00:00","open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:07:00+00:00","open":20.48,"high":20.48,"low":20.475,"close":20.475,"volume":477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.47875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:08:00+00:00","open":20.485,"high":20.485,"low":20.485,"close":20.485,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.485},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:10:00+00:00","open":20.47,"high":20.475,"low":20.465,"close":20.475,"volume":2283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.471943},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:11:00+00:00","open":20.46,"high":20.46,"low":20.46,"close":20.46,"volume":1635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":20.46},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:12:00+00:00","open":20.47,"high":20.48,"low":20.47,"close":20.48,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.477797},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:13:00+00:00","open":20.47,"high":20.47,"low":20.47,"close":20.47,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.47},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:15:00+00:00","open":20.47,"high":20.47,"low":20.47,"close":20.47,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.47},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:16:00+00:00","open":20.46,"high":20.46,"low":20.46,"close":20.46,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.46},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:18:00+00:00","open":20.45,"high":20.46,"low":20.45,"close":20.45,"volume":3515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":20.454688},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:19:00+00:00","open":20.45,"high":20.45,"low":20.45,"close":20.45,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.45},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:22:00+00:00","open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":1864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:23:00+00:00","open":20.49,"high":20.49,"low":20.49,"close":20.49,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.49},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:24:00+00:00","open":20.47,"high":20.47,"low":20.455,"close":20.455,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.459454},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:25:00+00:00","open":20.42,"high":20.43,"low":20.42,"close":20.43,"volume":925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.4275},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:26:00+00:00","open":20.43,"high":20.43,"low":20.38,"close":20.38,"volume":2363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":20.398252},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:27:00+00:00","open":20.35,"high":20.35,"low":20.35,"close":20.35,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:29:00+00:00","open":20.36,"high":20.38,"low":20.36,"close":20.38,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.37},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:30:00+00:00","open":20.37,"high":20.37,"low":20.37,"close":20.37,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.37},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:31:00+00:00","open":20.36,"high":20.37,"low":20.36,"close":20.37,"volume":493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.364286},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:32:00+00:00","open":20.37,"high":20.385,"low":20.37,"close":20.385,"volume":928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.377222},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:34:00+00:00","open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:35:00+00:00","open":20.43,"high":20.43,"low":20.43,"close":20.43,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.43},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:37:00+00:00","open":20.425,"high":20.425,"low":20.42,"close":20.42,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.422941},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:38:00+00:00","open":20.41,"high":20.43,"low":20.405,"close":20.43,"volume":2011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":20.410267},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:39:00+00:00","open":20.43,"high":20.43,"low":20.43,"close":20.43,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.43},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:40:00+00:00","open":20.435,"high":20.435,"low":20.435,"close":20.435,"volume":1310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.435},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:41:00+00:00","open":20.435,"high":20.435,"low":20.435,"close":20.435,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.435},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:42:00+00:00","open":20.435,"high":20.435,"low":20.43,"close":20.43,"volume":477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.432768},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:43:00+00:00","open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:44:00+00:00","open":20.42,"high":20.42,"low":20.42,"close":20.42,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:45:00+00:00","open":20.43,"high":20.43,"low":20.43,"close":20.43,"volume":266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.43},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:47:00+00:00","open":20.42,"high":20.44,"low":20.42,"close":20.44,"volume":547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.432},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:48:00+00:00","open":20.455,"high":20.49,"low":20.455,"close":20.47,"volume":6178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":20.474983},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:49:00+00:00","open":20.465,"high":20.465,"low":20.46,"close":20.46,"volume":1231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.460938},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:50:00+00:00","open":20.455,"high":20.455,"low":20.445,"close":20.445,"volume":2648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":20.447115},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:51:00+00:00","open":20.45,"high":20.45,"low":20.45,"close":20.45,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.45},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:52:00+00:00","open":20.465,"high":20.47,"low":20.465,"close":20.47,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.468223},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:53:00+00:00","open":20.48,"high":20.51,"low":20.46,"close":20.46,"volume":3542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":20.4807},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:54:00+00:00","open":20.48,"high":20.51,"low":20.48,"close":20.51,"volume":818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":20.492372},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:55:00+00:00","open":20.51,"high":20.52,"low":20.49,"close":20.52,"volume":3053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":20.511569},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:56:00+00:00","open":20.515,"high":20.52,"low":20.515,"close":20.52,"volume":1508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":20.519577},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:57:00+00:00","open":20.5,"high":20.5,"low":20.49,"close":20.49,"volume":2848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":20.494298},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:58:00+00:00","open":20.5,"high":20.5,"low":20.49,"close":20.49,"volume":923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.49625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-18T19:59:00+00:00","open":20.495,"high":20.54,"low":20.495,"close":20.53,"volume":3255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":20.519303},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T12:08:00+00:00","open":20.29,"high":20.29,"low":20.29,"close":20.29,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.29},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T12:44:00+00:00","open":20.11,"high":20.11,"low":20.11,"close":20.11,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.11},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T12:52:00+00:00","open":20.08,"high":20.14,"low":20.08,"close":20.14,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.11},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:09:00+00:00","open":20.13,"high":20.13,"low":20.13,"close":20.13,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.13},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:21:00+00:00","open":20.02,"high":20.02,"low":20.02,"close":20.02,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.02},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:30:00+00:00","open":20.08,"high":20.08,"low":20.07,"close":20.075,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.071364},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:31:00+00:00","open":20.055,"high":20.055,"low":19.995,"close":20.025,"volume":3610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":20.042419},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:32:00+00:00","open":20.03,"high":20.03,"low":20.02,"close":20.02,"volume":637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.024},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:33:00+00:00","open":20.025,"high":20.08,"low":20.025,"close":20.08,"volume":479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.05},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:34:00+00:00","open":20.08,"high":20.08,"low":20.07,"close":20.07,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.073333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:35:00+00:00","open":20.11,"high":20.13,"low":20.09,"close":20.1,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.10625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:36:00+00:00","open":20.145,"high":20.17,"low":20.12,"close":20.17,"volume":3153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":20.144107},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:37:00+00:00","open":20.18,"high":20.18,"low":20.16,"close":20.16,"volume":443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.1675},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:38:00+00:00","open":20.16,"high":20.16,"low":20.145,"close":20.15,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.148976},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:39:00+00:00","open":20.17,"high":20.17,"low":20.14,"close":20.14,"volume":2347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":20.159439},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:40:00+00:00","open":20.16,"high":20.17,"low":20.15,"close":20.15,"volume":1414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":20.158517},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:41:00+00:00","open":20.14,"high":20.14,"low":20.135,"close":20.135,"volume":631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":20.139167},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:42:00+00:00","open":20.14,"high":20.17,"low":20.14,"close":20.16,"volume":1223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":20.152917},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:43:00+00:00","open":20.145,"high":20.145,"low":20.145,"close":20.145,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.145},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:44:00+00:00","open":20.1,"high":20.1,"low":20.06,"close":20.06,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.074444},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:45:00+00:00","open":20.01,"high":20.01,"low":19.99,"close":20.01,"volume":2200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":20.004545},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:46:00+00:00","open":20.01,"high":20.035,"low":19.97,"close":19.99,"volume":2617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":20.0078},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:47:00+00:00","open":19.99,"high":20.01,"low":19.99,"close":20.01,"volume":1419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":20.006209},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":20.03,"high":20.07,"low":20.03,"close":20.07,"volume":4012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":20.040107},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:49:00+00:00","open":20.12,"high":20.18,"low":20.12,"close":20.18,"volume":1608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":20.140225},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:50:00+00:00","open":20.16,"high":20.16,"low":20.09,"close":20.12,"volume":3247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":20.129217},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:51:00+00:00","open":20.11,"high":20.18,"low":20.11,"close":20.18,"volume":1560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":20.135385},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:52:00+00:00","open":20.16,"high":20.16,"low":20.15,"close":20.15,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":20.15625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:53:00+00:00","open":20.145,"high":20.145,"low":20.09,"close":20.09,"volume":2176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":20.120931},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:54:00+00:00","open":20.08,"high":20.08,"low":20.07,"close":20.07,"volume":1082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.075464},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:55:00+00:00","open":20.04,"high":20.09,"low":20.03,"close":20.03,"volume":3221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":20.056902},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:56:00+00:00","open":20.05,"high":20.07,"low":20.05,"close":20.06,"volume":2200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":20.058095},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:57:00+00:00","open":20.05,"high":20.05,"low":20.025,"close":20.03,"volume":1602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":20.036253},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:58:00+00:00","open":20.05,"high":20.07,"low":20.05,"close":20.06,"volume":2816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":20.059798},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T13:59:00+00:00","open":20.03,"high":20.03,"low":20.015,"close":20.02,"volume":3700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":20.017083},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:00:00+00:00","open":20.015,"high":20.05,"low":20,"close":20.01,"volume":1955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":20.023138},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:01:00+00:00","open":20.01,"high":20.025,"low":20.01,"close":20.01,"volume":1259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.011191},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:02:00+00:00","open":20.03,"high":20.03,"low":20.01,"close":20.01,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.023455},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:03:00+00:00","open":20,"high":20,"low":20,"close":20,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:04:00+00:00","open":20.02,"high":20.02,"low":20.02,"close":20.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.02},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:05:00+00:00","open":20.02,"high":20.02,"low":19.995,"close":20.005,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.005},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:06:00+00:00","open":20.005,"high":20.005,"low":20.005,"close":20.005,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.005},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:07:00+00:00","open":20.01,"high":20.01,"low":20,"close":20,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":20.005938},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:08:00+00:00","open":20.005,"high":20.01,"low":19.975,"close":20,"volume":4062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":19.991737},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:09:00+00:00","open":20,"high":20.005,"low":20,"close":20,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.001933},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:10:00+00:00","open":20,"high":20.015,"low":20,"close":20.015,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.00375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:11:00+00:00","open":20.025,"high":20.065,"low":20.025,"close":20.04,"volume":1784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":20.050503},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:12:00+00:00","open":20.095,"high":20.095,"low":20.06,"close":20.075,"volume":1924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":20.066429},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:13:00+00:00","open":20.08,"high":20.12,"low":20.08,"close":20.11,"volume":5648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":20.100762},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:14:00+00:00","open":20.115,"high":20.16,"low":20.115,"close":20.14,"volume":4768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":20.131936},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:15:00+00:00","open":20.17,"high":20.17,"low":20.17,"close":20.17,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.17},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:16:00+00:00","open":20.13,"high":20.13,"low":20.13,"close":20.13,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.13},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:17:00+00:00","open":20.14,"high":20.16,"low":20.14,"close":20.16,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.15},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:18:00+00:00","open":20.16,"high":20.16,"low":20.16,"close":20.16,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.16},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:19:00+00:00","open":20.15,"high":20.16,"low":20.15,"close":20.16,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.155},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:20:00+00:00","open":20.17,"high":20.17,"low":20.09,"close":20.1,"volume":2336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":20.114536},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:21:00+00:00","open":20.11,"high":20.14,"low":20.09,"close":20.14,"volume":2877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":20.132128},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:22:00+00:00","open":20.175,"high":20.175,"low":20.145,"close":20.17,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.16561},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:23:00+00:00","open":20.17,"high":20.17,"low":20.1,"close":20.1,"volume":2526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":20.121944},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:24:00+00:00","open":20.085,"high":20.085,"low":20.08,"close":20.08,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.083333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:25:00+00:00","open":20.07,"high":20.1,"low":20.07,"close":20.1,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.083333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:26:00+00:00","open":20.08,"high":20.09,"low":20.08,"close":20.09,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.084375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:27:00+00:00","open":20.05,"high":20.06,"low":20.05,"close":20.06,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.054167},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:28:00+00:00","open":20.04,"high":20.065,"low":20.04,"close":20.06,"volume":552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.055819},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:29:00+00:00","open":20.07,"high":20.07,"low":20.07,"close":20.07,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.07},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:30:00+00:00","open":20.1,"high":20.1,"low":20.07,"close":20.08,"volume":3490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":20.074726},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:31:00+00:00","open":20.075,"high":20.08,"low":20.04,"close":20.04,"volume":1876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":20.05791},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:32:00+00:00","open":20.035,"high":20.06,"low":20.035,"close":20.06,"volume":1632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":20.056523},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:33:00+00:00","open":20.065,"high":20.065,"low":20.06,"close":20.06,"volume":724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.061667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:34:00+00:00","open":20.065,"high":20.065,"low":20.06,"close":20.06,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.06375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:35:00+00:00","open":20.05,"high":20.05,"low":20.05,"close":20.05,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.05},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:36:00+00:00","open":20.005,"high":20.005,"low":20.005,"close":20.005,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.005},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:37:00+00:00","open":20.005,"high":20.005,"low":19.985,"close":19.985,"volume":2509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":19.99701},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:38:00+00:00","open":19.985,"high":19.985,"low":19.97,"close":19.98,"volume":995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.979444},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:39:00+00:00","open":19.96,"high":19.965,"low":19.96,"close":19.965,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.960435},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:41:00+00:00","open":20,"high":20.005,"low":20,"close":20.005,"volume":774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.003208},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:42:00+00:00","open":20,"high":20,"low":20,"close":20,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:43:00+00:00","open":20,"high":20,"low":20,"close":20,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:44:00+00:00","open":19.97,"high":19.97,"low":19.945,"close":19.95,"volume":2319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":19.956176},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:45:00+00:00","open":19.95,"high":19.95,"low":19.935,"close":19.935,"volume":434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.945},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:46:00+00:00","open":19.935,"high":19.935,"low":19.935,"close":19.935,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.935},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:47:00+00:00","open":19.94,"high":19.94,"low":19.92,"close":19.92,"volume":2150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":19.927442},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:48:00+00:00","open":19.925,"high":19.93,"low":19.915,"close":19.92,"volume":898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.925},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:49:00+00:00","open":19.92,"high":19.925,"low":19.92,"close":19.92,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.921429},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:50:00+00:00","open":19.92,"high":19.92,"low":19.92,"close":19.92,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.92},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:51:00+00:00","open":19.915,"high":19.915,"low":19.915,"close":19.915,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.915},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:52:00+00:00","open":19.915,"high":19.94,"low":19.915,"close":19.94,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.931611},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:53:00+00:00","open":19.92,"high":19.92,"low":19.91,"close":19.915,"volume":1898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.914207},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:54:00+00:00","open":19.91,"high":19.91,"low":19.89,"close":19.9,"volume":1475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.901885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:56:00+00:00","open":19.9,"high":19.9,"low":19.89,"close":19.89,"volume":2448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":19.891039},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:57:00+00:00","open":19.9,"high":19.905,"low":19.9,"close":19.905,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.901667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:58:00+00:00","open":19.915,"high":19.915,"low":19.91,"close":19.91,"volume":1439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.911423},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T14:59:00+00:00","open":19.91,"high":19.91,"low":19.91,"close":19.91,"volume":597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.91},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:00:00+00:00","open":19.905,"high":19.905,"low":19.905,"close":19.905,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.905},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:02:00+00:00","open":19.915,"high":19.915,"low":19.915,"close":19.915,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.915},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:05:00+00:00","open":19.895,"high":19.91,"low":19.895,"close":19.895,"volume":1891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.897452},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:06:00+00:00","open":19.89,"high":19.89,"low":19.88,"close":19.88,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.884908},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:07:00+00:00","open":19.88,"high":19.88,"low":19.88,"close":19.88,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:08:00+00:00","open":19.9,"high":19.9,"low":19.9,"close":19.9,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.9},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:10:00+00:00","open":19.89,"high":19.89,"low":19.885,"close":19.885,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.888333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:12:00+00:00","open":19.89,"high":19.89,"low":19.86,"close":19.86,"volume":1663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.883676},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:13:00+00:00","open":19.84,"high":19.84,"low":19.83,"close":19.83,"volume":590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.836086},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:14:00+00:00","open":19.835,"high":19.835,"low":19.83,"close":19.83,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.834},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:15:00+00:00","open":19.805,"high":19.805,"low":19.8,"close":19.805,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.802359},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:16:00+00:00","open":19.805,"high":19.805,"low":19.805,"close":19.805,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.805},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:17:00+00:00","open":19.81,"high":19.81,"low":19.8,"close":19.8,"volume":6699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":19.806548},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:18:00+00:00","open":19.8,"high":19.8,"low":19.8,"close":19.8,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.8},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:19:00+00:00","open":19.805,"high":19.805,"low":19.8,"close":19.8,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.803175},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:20:00+00:00","open":19.81,"high":19.825,"low":19.81,"close":19.825,"volume":1411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.818622},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:21:00+00:00","open":19.82,"high":19.825,"low":19.82,"close":19.825,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.821},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:22:00+00:00","open":19.84,"high":19.85,"low":19.84,"close":19.85,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.844167},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:23:00+00:00","open":19.88,"high":19.9,"low":19.875,"close":19.875,"volume":2303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":19.889021},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:24:00+00:00","open":19.895,"high":19.895,"low":19.895,"close":19.895,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.895},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:26:00+00:00","open":19.9,"high":19.9,"low":19.895,"close":19.895,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.898851},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:27:00+00:00","open":19.87,"high":19.885,"low":19.865,"close":19.885,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.873846},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:28:00+00:00","open":19.89,"high":19.905,"low":19.89,"close":19.905,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.895},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:29:00+00:00","open":19.89,"high":19.9,"low":19.885,"close":19.9,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.890968},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:30:00+00:00","open":19.895,"high":19.9,"low":19.895,"close":19.9,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.898333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:31:00+00:00","open":19.895,"high":19.895,"low":19.89,"close":19.89,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.891242},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:32:00+00:00","open":19.885,"high":19.885,"low":19.86,"close":19.86,"volume":788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.871333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:33:00+00:00","open":19.86,"high":19.875,"low":19.86,"close":19.875,"volume":617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.8625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:34:00+00:00","open":19.88,"high":19.88,"low":19.88,"close":19.88,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:35:00+00:00","open":19.885,"high":19.885,"low":19.88,"close":19.885,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.883333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:37:00+00:00","open":19.88,"high":19.89,"low":19.88,"close":19.885,"volume":4703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":19.88489},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:39:00+00:00","open":19.885,"high":19.885,"low":19.85,"close":19.85,"volume":817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.868354},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:40:00+00:00","open":19.845,"high":19.89,"low":19.845,"close":19.89,"volume":2322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":19.867336},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:41:00+00:00","open":19.9,"high":19.9,"low":19.9,"close":19.9,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.9},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:42:00+00:00","open":19.89,"high":19.89,"low":19.89,"close":19.89,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.89},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:43:00+00:00","open":19.885,"high":19.885,"low":19.85,"close":19.85,"volume":811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.871436},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:44:00+00:00","open":19.845,"high":19.85,"low":19.845,"close":19.85,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.849},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:45:00+00:00","open":19.845,"high":19.845,"low":19.845,"close":19.845,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.845},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:46:00+00:00","open":19.82,"high":19.83,"low":19.82,"close":19.825,"volume":3278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":19.824946},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:47:00+00:00","open":19.825,"high":19.89,"low":19.825,"close":19.89,"volume":3200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":19.857375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:48:00+00:00","open":19.88,"high":19.88,"low":19.865,"close":19.88,"volume":2193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":19.871887},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:49:00+00:00","open":19.91,"high":19.91,"low":19.91,"close":19.91,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.91},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:50:00+00:00","open":19.92,"high":19.92,"low":19.92,"close":19.92,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.92},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:51:00+00:00","open":19.91,"high":19.91,"low":19.89,"close":19.9,"volume":2508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":19.901976},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:52:00+00:00","open":19.91,"high":19.91,"low":19.89,"close":19.89,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.903077},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:54:00+00:00","open":19.91,"high":19.91,"low":19.91,"close":19.91,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.91},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:55:00+00:00","open":19.91,"high":19.91,"low":19.885,"close":19.885,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.895},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:56:00+00:00","open":19.895,"high":19.895,"low":19.89,"close":19.895,"volume":1316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.891941},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:57:00+00:00","open":19.9,"high":19.9,"low":19.9,"close":19.9,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.9},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:58:00+00:00","open":19.9,"high":19.9,"low":19.86,"close":19.865,"volume":2780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.873687},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T15:59:00+00:00","open":19.87,"high":19.87,"low":19.87,"close":19.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.87},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:00:00+00:00","open":19.85,"high":19.85,"low":19.85,"close":19.85,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.85},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:02:00+00:00","open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:03:00+00:00","open":19.82,"high":19.82,"low":19.815,"close":19.82,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.819688},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:04:00+00:00","open":19.82,"high":19.82,"low":19.82,"close":19.82,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.82},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:05:00+00:00","open":19.825,"high":19.825,"low":19.79,"close":19.79,"volume":2233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":19.800593},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:06:00+00:00","open":19.77,"high":19.78,"low":19.75,"close":19.75,"volume":2819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.77434},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:07:00+00:00","open":19.75,"high":19.77,"low":19.75,"close":19.77,"volume":2010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.753182},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:08:00+00:00","open":19.775,"high":19.775,"low":19.775,"close":19.775,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.775},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:10:00+00:00","open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:11:00+00:00","open":19.82,"high":19.82,"low":19.82,"close":19.82,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.82},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:12:00+00:00","open":19.81,"high":19.81,"low":19.775,"close":19.78,"volume":1458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.794299},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:14:00+00:00","open":19.76,"high":19.765,"low":19.76,"close":19.765,"volume":1450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.763929},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:15:00+00:00","open":19.775,"high":19.775,"low":19.77,"close":19.77,"volume":590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.771},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:16:00+00:00","open":19.775,"high":19.775,"low":19.765,"close":19.765,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.773462},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:18:00+00:00","open":19.76,"high":19.76,"low":19.76,"close":19.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.76},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:19:00+00:00","open":19.76,"high":19.76,"low":19.76,"close":19.76,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.76},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:21:00+00:00","open":19.765,"high":19.765,"low":19.765,"close":19.765,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.765},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:22:00+00:00","open":19.75,"high":19.765,"low":19.75,"close":19.765,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.76},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:23:00+00:00","open":19.76,"high":19.76,"low":19.76,"close":19.76,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.76},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:24:00+00:00","open":19.76,"high":19.765,"low":19.76,"close":19.765,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.762183},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:25:00+00:00","open":19.76,"high":19.76,"low":19.76,"close":19.76,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.76},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:26:00+00:00","open":19.755,"high":19.755,"low":19.755,"close":19.755,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.755},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:27:00+00:00","open":19.76,"high":19.76,"low":19.76,"close":19.76,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.76},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:28:00+00:00","open":19.76,"high":19.795,"low":19.76,"close":19.795,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.781},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:29:00+00:00","open":19.8,"high":19.8,"low":19.795,"close":19.795,"volume":2199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.795455},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:30:00+00:00","open":19.795,"high":19.815,"low":19.795,"close":19.805,"volume":2046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.80947},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:31:00+00:00","open":19.805,"high":19.81,"low":19.805,"close":19.805,"volume":860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.807326},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:33:00+00:00","open":19.815,"high":19.815,"low":19.81,"close":19.81,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.811667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:34:00+00:00","open":19.805,"high":19.81,"low":19.805,"close":19.81,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.808571},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:35:00+00:00","open":19.82,"high":19.82,"low":19.82,"close":19.82,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.82},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:37:00+00:00","open":19.84,"high":19.84,"low":19.83,"close":19.83,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.835714},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:38:00+00:00","open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:39:00+00:00","open":19.82,"high":19.825,"low":19.82,"close":19.825,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.822},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:40:00+00:00","open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:41:00+00:00","open":19.835,"high":19.835,"low":19.835,"close":19.835,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.835},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:44:00+00:00","open":19.825,"high":19.825,"low":19.825,"close":19.825,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.825},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:45:00+00:00","open":19.835,"high":19.835,"low":19.835,"close":19.835,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.835},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:46:00+00:00","open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:47:00+00:00","open":19.83,"high":19.83,"low":19.825,"close":19.825,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.829375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:50:00+00:00","open":19.835,"high":19.835,"low":19.835,"close":19.835,"volume":333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.835},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:51:00+00:00","open":19.835,"high":19.835,"low":19.835,"close":19.835,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.835},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:52:00+00:00","open":19.845,"high":19.845,"low":19.845,"close":19.845,"volume":533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.845},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:53:00+00:00","open":19.835,"high":19.835,"low":19.835,"close":19.835,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.835},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:55:00+00:00","open":19.84,"high":19.84,"low":19.84,"close":19.84,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:56:00+00:00","open":19.845,"high":19.845,"low":19.84,"close":19.845,"volume":1366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.842438},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:57:00+00:00","open":19.845,"high":19.845,"low":19.845,"close":19.845,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.845},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:58:00+00:00","open":19.85,"high":19.875,"low":19.85,"close":19.875,"volume":1650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.86697},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T16:59:00+00:00","open":19.87,"high":19.89,"low":19.87,"close":19.89,"volume":1233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.883788},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:00:00+00:00","open":19.895,"high":19.9,"low":19.885,"close":19.885,"volume":4357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":19.893162},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:02:00+00:00","open":19.855,"high":19.88,"low":19.855,"close":19.88,"volume":708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.871773},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:03:00+00:00","open":19.86,"high":19.86,"low":19.86,"close":19.86,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.86},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:04:00+00:00","open":19.84,"high":19.84,"low":19.84,"close":19.84,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:05:00+00:00","open":19.835,"high":19.835,"low":19.835,"close":19.835,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.835},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:06:00+00:00","open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:07:00+00:00","open":19.835,"high":19.835,"low":19.835,"close":19.835,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.835},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:09:00+00:00","open":19.835,"high":19.835,"low":19.835,"close":19.835,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.835},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:12:00+00:00","open":19.835,"high":19.835,"low":19.83,"close":19.83,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.830714},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:13:00+00:00","open":19.83,"high":19.835,"low":19.83,"close":19.835,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.8325},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:14:00+00:00","open":19.845,"high":19.845,"low":19.845,"close":19.845,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.845},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:16:00+00:00","open":19.85,"high":19.85,"low":19.845,"close":19.845,"volume":903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.848432},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:18:00+00:00","open":19.835,"high":19.835,"low":19.835,"close":19.835,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.835},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:19:00+00:00","open":19.84,"high":19.84,"low":19.84,"close":19.84,"volume":558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:22:00+00:00","open":19.835,"high":19.845,"low":19.835,"close":19.845,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.83865},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:23:00+00:00","open":19.845,"high":19.845,"low":19.845,"close":19.845,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.845},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:28:00+00:00","open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:29:00+00:00","open":19.83,"high":19.835,"low":19.83,"close":19.835,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.831667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:31:00+00:00","open":19.835,"high":19.835,"low":19.835,"close":19.835,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.835},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:35:00+00:00","open":19.84,"high":19.845,"low":19.84,"close":19.845,"volume":774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.841124},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:36:00+00:00","open":19.84,"high":19.84,"low":19.84,"close":19.84,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:37:00+00:00","open":19.835,"high":19.84,"low":19.835,"close":19.84,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.838333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:38:00+00:00","open":19.84,"high":19.84,"low":19.84,"close":19.84,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:39:00+00:00","open":19.84,"high":19.84,"low":19.84,"close":19.84,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:41:00+00:00","open":19.83,"high":19.83,"low":19.825,"close":19.825,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.829286},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:42:00+00:00","open":19.82,"high":19.83,"low":19.82,"close":19.83,"volume":1018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.8245},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:44:00+00:00","open":19.825,"high":19.825,"low":19.825,"close":19.825,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.825},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:45:00+00:00","open":19.825,"high":19.825,"low":19.82,"close":19.82,"volume":822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.822995},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:46:00+00:00","open":19.8,"high":19.8,"low":19.785,"close":19.785,"volume":867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.796922},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:47:00+00:00","open":19.81,"high":19.81,"low":19.81,"close":19.81,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.81},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:48:00+00:00","open":19.82,"high":19.82,"low":19.815,"close":19.815,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.8175},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:49:00+00:00","open":19.805,"high":19.82,"low":19.805,"close":19.82,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.813333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:50:00+00:00","open":19.825,"high":19.825,"low":19.825,"close":19.825,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.825},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:51:00+00:00","open":19.82,"high":19.82,"low":19.815,"close":19.815,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.819},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:52:00+00:00","open":19.805,"high":19.805,"low":19.805,"close":19.805,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.805},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:53:00+00:00","open":19.815,"high":19.815,"low":19.815,"close":19.815,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.815},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:54:00+00:00","open":19.815,"high":19.815,"low":19.815,"close":19.815,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.815},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:55:00+00:00","open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:56:00+00:00","open":19.835,"high":19.835,"low":19.835,"close":19.835,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.835},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:57:00+00:00","open":19.84,"high":19.84,"low":19.84,"close":19.84,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:58:00+00:00","open":19.84,"high":19.84,"low":19.84,"close":19.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T17:59:00+00:00","open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:00:00+00:00","open":19.83,"high":19.83,"low":19.785,"close":19.785,"volume":1506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.808705},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:01:00+00:00","open":19.795,"high":19.795,"low":19.795,"close":19.795,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.795},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:02:00+00:00","open":19.8,"high":19.8,"low":19.77,"close":19.8,"volume":1345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.783082},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:03:00+00:00","open":19.81,"high":19.81,"low":19.79,"close":19.79,"volume":1250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.797083},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:04:00+00:00","open":19.79,"high":19.79,"low":19.775,"close":19.775,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.7875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:05:00+00:00","open":19.77,"high":19.78,"low":19.77,"close":19.78,"volume":893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.772636},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:06:00+00:00","open":19.785,"high":19.81,"low":19.78,"close":19.81,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.795556},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:07:00+00:00","open":19.84,"high":19.845,"low":19.84,"close":19.845,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.84125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:08:00+00:00","open":19.835,"high":19.835,"low":19.835,"close":19.835,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.835},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:09:00+00:00","open":19.845,"high":19.845,"low":19.845,"close":19.845,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.845},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:10:00+00:00","open":19.84,"high":19.84,"low":19.84,"close":19.84,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:12:00+00:00","open":19.82,"high":19.82,"low":19.82,"close":19.82,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.82},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:13:00+00:00","open":19.82,"high":19.82,"low":19.81,"close":19.81,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.81375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:14:00+00:00","open":19.815,"high":19.815,"low":19.815,"close":19.815,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.815},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:16:00+00:00","open":19.81,"high":19.81,"low":19.81,"close":19.81,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.81},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:18:00+00:00","open":19.82,"high":19.825,"low":19.82,"close":19.825,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.822155},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:19:00+00:00","open":19.825,"high":19.825,"low":19.825,"close":19.825,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.825},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:20:00+00:00","open":19.82,"high":19.82,"low":19.815,"close":19.815,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.819286},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:21:00+00:00","open":19.805,"high":19.805,"low":19.805,"close":19.805,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.805},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:22:00+00:00","open":19.82,"high":19.82,"low":19.82,"close":19.82,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.82},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:23:00+00:00","open":19.825,"high":19.83,"low":19.825,"close":19.83,"volume":1118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.829106},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:24:00+00:00","open":19.825,"high":19.825,"low":19.825,"close":19.825,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.825},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:25:00+00:00","open":19.815,"high":19.815,"low":19.815,"close":19.815,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.815},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:27:00+00:00","open":19.81,"high":19.81,"low":19.81,"close":19.81,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.81},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:29:00+00:00","open":19.795,"high":19.795,"low":19.795,"close":19.795,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.795},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:30:00+00:00","open":19.79,"high":19.79,"low":19.76,"close":19.76,"volume":3356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":19.773527},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:31:00+00:00","open":19.75,"high":19.75,"low":19.735,"close":19.735,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.74125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:32:00+00:00","open":19.735,"high":19.735,"low":19.735,"close":19.735,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.735},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:34:00+00:00","open":19.74,"high":19.74,"low":19.72,"close":19.72,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.73},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:35:00+00:00","open":19.71,"high":19.71,"low":19.705,"close":19.705,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.708333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:37:00+00:00","open":19.71,"high":19.71,"low":19.71,"close":19.71,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.71},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:40:00+00:00","open":19.72,"high":19.72,"low":19.71,"close":19.71,"volume":1593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.719341},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:41:00+00:00","open":19.715,"high":19.715,"low":19.71,"close":19.715,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.713804},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:42:00+00:00","open":19.725,"high":19.725,"low":19.725,"close":19.725,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.725},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:43:00+00:00","open":19.72,"high":19.72,"low":19.715,"close":19.715,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.71875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:45:00+00:00","open":19.72,"high":19.725,"low":19.72,"close":19.725,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.723},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:47:00+00:00","open":19.725,"high":19.725,"low":19.725,"close":19.725,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.725},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:48:00+00:00","open":19.74,"high":19.74,"low":19.74,"close":19.74,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.74},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:49:00+00:00","open":19.74,"high":19.74,"low":19.74,"close":19.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.74},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:52:00+00:00","open":19.705,"high":19.71,"low":19.7,"close":19.7,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.705424},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:53:00+00:00","open":19.69,"high":19.69,"low":19.69,"close":19.69,"volume":1308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.69},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:54:00+00:00","open":19.68,"high":19.68,"low":19.68,"close":19.68,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.68},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:55:00+00:00","open":19.675,"high":19.675,"low":19.675,"close":19.675,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.675},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:56:00+00:00","open":19.68,"high":19.68,"low":19.675,"close":19.675,"volume":367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.678333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:58:00+00:00","open":19.7,"high":19.71,"low":19.68,"close":19.68,"volume":2318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":19.703276},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T18:59:00+00:00","open":19.68,"high":19.69,"low":19.68,"close":19.68,"volume":2718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":19.685552},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:00:00+00:00","open":19.68,"high":19.685,"low":19.66,"close":19.66,"volume":1416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.668941},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:01:00+00:00","open":19.65,"high":19.655,"low":19.65,"close":19.655,"volume":697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.650782},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:08:00+00:00","open":19.635,"high":19.635,"low":19.615,"close":19.63,"volume":2442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":19.625493},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:09:00+00:00","open":19.63,"high":19.63,"low":19.63,"close":19.63,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.63},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:10:00+00:00","open":19.645,"high":19.645,"low":19.645,"close":19.645,"volume":473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.645},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:11:00+00:00","open":19.645,"high":19.645,"low":19.645,"close":19.645,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.645},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:12:00+00:00","open":19.65,"high":19.65,"low":19.65,"close":19.65,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.65},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:13:00+00:00","open":19.65,"high":19.65,"low":19.65,"close":19.65,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.65},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:14:00+00:00","open":19.65,"high":19.655,"low":19.65,"close":19.65,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.6505},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:17:00+00:00","open":19.67,"high":19.67,"low":19.665,"close":19.665,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.668333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:19:00+00:00","open":19.645,"high":19.645,"low":19.645,"close":19.645,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.645},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:20:00+00:00","open":19.62,"high":19.62,"low":19.62,"close":19.62,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.62},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:22:00+00:00","open":19.62,"high":19.62,"low":19.61,"close":19.61,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.615},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:23:00+00:00","open":19.595,"high":19.595,"low":19.595,"close":19.595,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.595},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:24:00+00:00","open":19.59,"high":19.59,"low":19.59,"close":19.59,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.59},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:25:00+00:00","open":19.565,"high":19.565,"low":19.545,"close":19.545,"volume":2005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.550829},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:26:00+00:00","open":19.54,"high":19.54,"low":19.49,"close":19.5,"volume":4895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":19.519111},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:28:00+00:00","open":19.515,"high":19.54,"low":19.515,"close":19.54,"volume":1045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.535},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:29:00+00:00","open":19.57,"high":19.57,"low":19.57,"close":19.57,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.57},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:31:00+00:00","open":19.54,"high":19.54,"low":19.54,"close":19.54,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.54},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:32:00+00:00","open":19.55,"high":19.57,"low":19.55,"close":19.57,"volume":339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.563333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:33:00+00:00","open":19.56,"high":19.57,"low":19.56,"close":19.57,"volume":373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.566479},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:34:00+00:00","open":19.57,"high":19.57,"low":19.57,"close":19.57,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.57},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:35:00+00:00","open":19.57,"high":19.57,"low":19.565,"close":19.565,"volume":2510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":19.5698},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:36:00+00:00","open":19.57,"high":19.575,"low":19.57,"close":19.57,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.570556},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:37:00+00:00","open":19.59,"high":19.59,"low":19.59,"close":19.59,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.59},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:38:00+00:00","open":19.59,"high":19.6,"low":19.585,"close":19.59,"volume":1497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.593443},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:39:00+00:00","open":19.6,"high":19.64,"low":19.6,"close":19.64,"volume":3003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":19.62444},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:40:00+00:00","open":19.63,"high":19.63,"low":19.59,"close":19.59,"volume":3762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":19.607426},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:41:00+00:00","open":19.58,"high":19.585,"low":19.58,"close":19.585,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.581592},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:43:00+00:00","open":19.575,"high":19.575,"low":19.575,"close":19.575,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.575},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:44:00+00:00","open":19.58,"high":19.59,"low":19.58,"close":19.585,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.586},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:45:00+00:00","open":19.59,"high":19.635,"low":19.58,"close":19.6,"volume":7890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":19.61525},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:46:00+00:00","open":19.59,"high":19.6,"low":19.59,"close":19.6,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.595263},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:47:00+00:00","open":19.595,"high":19.605,"low":19.585,"close":19.595,"volume":2551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":19.59628},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:48:00+00:00","open":19.6,"high":19.67,"low":19.6,"close":19.67,"volume":5378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":19.637457},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:49:00+00:00","open":19.68,"high":19.68,"low":19.675,"close":19.675,"volume":779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.678333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:50:00+00:00","open":19.665,"high":19.695,"low":19.665,"close":19.675,"volume":4650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":19.679891},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:51:00+00:00","open":19.67,"high":19.67,"low":19.65,"close":19.665,"volume":1986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":19.65572},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:52:00+00:00","open":19.67,"high":19.685,"low":19.67,"close":19.685,"volume":3536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":19.676916},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:53:00+00:00","open":19.69,"high":19.7,"low":19.65,"close":19.66,"volume":8836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":19.673904},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:54:00+00:00","open":19.68,"high":19.68,"low":19.61,"close":19.62,"volume":2682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":19.656009},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:55:00+00:00","open":19.62,"high":19.68,"low":19.62,"close":19.66,"volume":8491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":19.660568},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:56:00+00:00","open":19.655,"high":19.655,"low":19.59,"close":19.59,"volume":4654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":19.623135},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:57:00+00:00","open":19.595,"high":19.595,"low":19.59,"close":19.59,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.5925},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-19T19:59:00+00:00","open":19.59,"high":19.6,"low":19.58,"close":19.59,"volume":4818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":19.590633},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T12:17:00+00:00","open":20.11,"high":20.11,"low":20.11,"close":20.11,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.11},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:30:00+00:00","open":19.875,"high":19.93,"low":19.84,"close":19.93,"volume":863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":19.890833},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:31:00+00:00","open":19.92,"high":19.92,"low":19.76,"close":19.76,"volume":1046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.832973},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:32:00+00:00","open":19.745,"high":19.75,"low":19.745,"close":19.75,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.7475},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:33:00+00:00","open":19.73,"high":19.73,"low":19.7,"close":19.7,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.725714},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:34:00+00:00","open":19.685,"high":19.72,"low":19.685,"close":19.72,"volume":459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.701667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:35:00+00:00","open":19.72,"high":19.72,"low":19.68,"close":19.68,"volume":1960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":19.694643},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:36:00+00:00","open":19.67,"high":19.68,"low":19.67,"close":19.68,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.6725},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:37:00+00:00","open":19.67,"high":19.67,"low":19.67,"close":19.67,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.67},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:38:00+00:00","open":19.68,"high":19.71,"low":19.675,"close":19.69,"volume":1448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.691818},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:39:00+00:00","open":19.7,"high":19.71,"low":19.7,"close":19.7,"volume":2800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":19.704348},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:40:00+00:00","open":19.685,"high":19.75,"low":19.685,"close":19.75,"volume":4087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":19.713885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:41:00+00:00","open":19.76,"high":19.76,"low":19.75,"close":19.75,"volume":3850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":19.755822},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:42:00+00:00","open":19.75,"high":19.75,"low":19.68,"close":19.7,"volume":4500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":19.693784},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:43:00+00:00","open":19.69,"high":19.69,"low":19.68,"close":19.69,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.687},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:44:00+00:00","open":19.68,"high":19.74,"low":19.68,"close":19.74,"volume":1025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.69875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:45:00+00:00","open":19.77,"high":19.81,"low":19.76,"close":19.81,"volume":6150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":19.784424},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:46:00+00:00","open":19.82,"high":19.82,"low":19.81,"close":19.81,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.81789},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:47:00+00:00","open":19.81,"high":19.83,"low":19.81,"close":19.83,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.826649},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:48:00+00:00","open":19.81,"high":19.81,"low":19.75,"close":19.77,"volume":1096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.776929},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:49:00+00:00","open":19.79,"high":19.79,"low":19.76,"close":19.76,"volume":979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.780807},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:50:00+00:00","open":19.77,"high":19.775,"low":19.77,"close":19.775,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.7725},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:51:00+00:00","open":19.8,"high":19.81,"low":19.8,"close":19.81,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.805},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:52:00+00:00","open":19.84,"high":19.84,"low":19.82,"close":19.84,"volume":812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.831667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:53:00+00:00","open":19.85,"high":19.89,"low":19.845,"close":19.85,"volume":1951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":19.854685},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:54:00+00:00","open":19.855,"high":19.895,"low":19.85,"close":19.85,"volume":3608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":19.870443},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:55:00+00:00","open":19.82,"high":19.82,"low":19.81,"close":19.81,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.81716},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:56:00+00:00","open":19.81,"high":19.85,"low":19.8,"close":19.85,"volume":1550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.832},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:57:00+00:00","open":19.87,"high":19.89,"low":19.87,"close":19.88,"volume":1542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.877569},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:58:00+00:00","open":19.89,"high":19.9,"low":19.89,"close":19.89,"volume":487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.895},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T13:59:00+00:00","open":19.86,"high":19.87,"low":19.82,"close":19.82,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.855},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:00:00+00:00","open":19.815,"high":19.83,"low":19.815,"close":19.83,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.825},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:01:00+00:00","open":19.82,"high":19.84,"low":19.82,"close":19.84,"volume":3099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":19.833138},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:02:00+00:00","open":19.83,"high":19.89,"low":19.82,"close":19.89,"volume":6126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":19.855062},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:03:00+00:00","open":19.89,"high":19.91,"low":19.89,"close":19.89,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.896429},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:04:00+00:00","open":19.9,"high":19.925,"low":19.9,"close":19.925,"volume":1552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":19.903962},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:05:00+00:00","open":19.93,"high":19.97,"low":19.93,"close":19.97,"volume":2942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":19.946},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:06:00+00:00","open":19.97,"high":19.99,"low":19.91,"close":19.93,"volume":1615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":19.966},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:07:00+00:00","open":19.94,"high":19.95,"low":19.925,"close":19.925,"volume":6000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":19.939904},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:08:00+00:00","open":19.925,"high":19.97,"low":19.925,"close":19.94,"volume":2826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":19.945815},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:09:00+00:00","open":19.94,"high":19.95,"low":19.89,"close":19.89,"volume":1226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.93556},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:10:00+00:00","open":19.87,"high":19.89,"low":19.87,"close":19.89,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.8775},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:11:00+00:00","open":19.9,"high":19.91,"low":19.9,"close":19.91,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.905},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:12:00+00:00","open":19.925,"high":19.96,"low":19.925,"close":19.96,"volume":1295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.94136},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:13:00+00:00","open":19.94,"high":19.94,"low":19.91,"close":19.93,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.917576},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:14:00+00:00","open":19.94,"high":20.02,"low":19.935,"close":20,"volume":3470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":19.957536},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:15:00+00:00","open":20.01,"high":20.05,"low":20.01,"close":20.05,"volume":4873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":20.02117},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:16:00+00:00","open":20.01,"high":20.02,"low":19.99,"close":20.01,"volume":1229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.006338},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:17:00+00:00","open":20.03,"high":20.06,"low":20.02,"close":20.05,"volume":1334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":20.044167},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:18:00+00:00","open":20.03,"high":20.03,"low":20,"close":20,"volume":1706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":20.02066},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:19:00+00:00","open":20.02,"high":20.05,"low":20.02,"close":20.05,"volume":591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":20.041466},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:20:00+00:00","open":20.07,"high":20.07,"low":20.01,"close":20.02,"volume":2071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":20.047418},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:21:00+00:00","open":20.02,"high":20.045,"low":20.02,"close":20.03,"volume":1828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":20.035096},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:22:00+00:00","open":20.06,"high":20.07,"low":20.02,"close":20.02,"volume":976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":20.047705},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:23:00+00:00","open":19.97,"high":19.99,"low":19.97,"close":19.97,"volume":1654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":19.977903},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:24:00+00:00","open":19.98,"high":19.99,"low":19.97,"close":19.97,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.98},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:25:00+00:00","open":19.96,"high":19.96,"low":19.96,"close":19.96,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.96},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:26:00+00:00","open":19.95,"high":19.96,"low":19.93,"close":19.95,"volume":1550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.949333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:27:00+00:00","open":19.96,"high":19.99,"low":19.96,"close":19.99,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.968571},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:28:00+00:00","open":19.97,"high":19.98,"low":19.96,"close":19.98,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.97},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:29:00+00:00","open":20.005,"high":20.01,"low":20,"close":20,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20.007495},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:31:00+00:00","open":19.98,"high":19.99,"low":19.97,"close":19.97,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.976667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:32:00+00:00","open":19.93,"high":19.96,"low":19.91,"close":19.91,"volume":1650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.932},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:33:00+00:00","open":19.91,"high":19.91,"low":19.91,"close":19.91,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.91},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:34:00+00:00","open":19.94,"high":19.94,"low":19.94,"close":19.94,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.94},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:35:00+00:00","open":19.96,"high":19.96,"low":19.93,"close":19.93,"volume":1106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.937},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:36:00+00:00","open":19.91,"high":19.91,"low":19.9,"close":19.9,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.904},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:37:00+00:00","open":19.89,"high":19.89,"low":19.87,"close":19.88,"volume":1326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.880302},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:38:00+00:00","open":19.91,"high":19.91,"low":19.9,"close":19.9,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.903333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:39:00+00:00","open":19.87,"high":19.88,"low":19.82,"close":19.82,"volume":2452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.837252},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:40:00+00:00","open":19.83,"high":19.86,"low":19.825,"close":19.83,"volume":2672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":19.839517},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:41:00+00:00","open":19.84,"high":19.87,"low":19.84,"close":19.87,"volume":2083,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":19.861933},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:42:00+00:00","open":19.88,"high":19.89,"low":19.88,"close":19.88,"volume":1089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.881837},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:43:00+00:00","open":19.86,"high":19.87,"low":19.84,"close":19.84,"volume":1511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.859333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:44:00+00:00","open":19.84,"high":19.84,"low":19.82,"close":19.82,"volume":2400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":19.831667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:45:00+00:00","open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":1403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.83},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:46:00+00:00","open":19.83,"high":19.83,"low":19.81,"close":19.81,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.823333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:47:00+00:00","open":19.81,"high":19.855,"low":19.81,"close":19.855,"volume":1174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.843256},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:49:00+00:00","open":19.91,"high":19.91,"low":19.91,"close":19.91,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.91},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:50:00+00:00","open":19.91,"high":19.91,"low":19.9,"close":19.9,"volume":524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.906},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:51:00+00:00","open":19.9,"high":19.9,"low":19.9,"close":19.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.9},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:52:00+00:00","open":19.91,"high":19.91,"low":19.91,"close":19.91,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.91},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:53:00+00:00","open":19.89,"high":19.89,"low":19.88,"close":19.88,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.8875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:54:00+00:00","open":19.9,"high":19.92,"low":19.9,"close":19.92,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.906667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:55:00+00:00","open":19.9,"high":19.9,"low":19.9,"close":19.9,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.9},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:57:00+00:00","open":19.91,"high":19.92,"low":19.91,"close":19.92,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.91339},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T14:59:00+00:00","open":19.875,"high":19.875,"low":19.84,"close":19.84,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.852009},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:01:00+00:00","open":19.83,"high":19.83,"low":19.72,"close":19.75,"volume":4317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":19.763566},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:02:00+00:00","open":19.75,"high":19.75,"low":19.72,"close":19.75,"volume":1583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.738286},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:03:00+00:00","open":19.75,"high":19.75,"low":19.72,"close":19.72,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.738657},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:04:00+00:00","open":19.75,"high":19.75,"low":19.75,"close":19.75,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.75},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:05:00+00:00","open":19.76,"high":19.82,"low":19.76,"close":19.82,"volume":1693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.786921},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:06:00+00:00","open":19.82,"high":19.82,"low":19.82,"close":19.82,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.82},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:07:00+00:00","open":19.81,"high":19.83,"low":19.81,"close":19.83,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.82},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:08:00+00:00","open":19.85,"high":19.895,"low":19.85,"close":19.895,"volume":1183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.876434},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:09:00+00:00","open":19.9,"high":19.92,"low":19.89,"close":19.89,"volume":2884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":19.910073},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:10:00+00:00","open":19.9,"high":19.93,"low":19.9,"close":19.92,"volume":1258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.912846},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:11:00+00:00","open":19.96,"high":19.96,"low":19.93,"close":19.93,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.943333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:12:00+00:00","open":19.91,"high":19.91,"low":19.91,"close":19.91,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.91},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:13:00+00:00","open":19.9,"high":19.9,"low":19.87,"close":19.87,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.885},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:14:00+00:00","open":19.88,"high":19.89,"low":19.88,"close":19.89,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.886},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:15:00+00:00","open":19.91,"high":19.91,"low":19.9,"close":19.9,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.905714},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:16:00+00:00","open":19.91,"high":19.92,"low":19.91,"close":19.92,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.916667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:18:00+00:00","open":19.9,"high":19.9,"low":19.88,"close":19.88,"volume":758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.887916},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:20:00+00:00","open":19.89,"high":19.9,"low":19.89,"close":19.9,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.895},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:21:00+00:00","open":19.91,"high":19.93,"low":19.91,"close":19.93,"volume":629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.923308},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:22:00+00:00","open":19.94,"high":19.94,"low":19.94,"close":19.94,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.94},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:23:00+00:00","open":19.94,"high":19.94,"low":19.94,"close":19.94,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.94},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:25:00+00:00","open":19.92,"high":19.95,"low":19.92,"close":19.95,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.9425},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:26:00+00:00","open":19.91,"high":19.91,"low":19.91,"close":19.91,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.91},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:27:00+00:00","open":19.87,"high":19.87,"low":19.87,"close":19.87,"volume":821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.87},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:28:00+00:00","open":19.87,"high":19.87,"low":19.87,"close":19.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.87},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:29:00+00:00","open":19.85,"high":19.86,"low":19.85,"close":19.86,"volume":901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.853333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:30:00+00:00","open":19.88,"high":19.885,"low":19.85,"close":19.88,"volume":1366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.865847},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:31:00+00:00","open":19.87,"high":19.89,"low":19.87,"close":19.88,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.881429},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:32:00+00:00","open":19.88,"high":19.88,"low":19.88,"close":19.88,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:33:00+00:00","open":19.905,"high":19.94,"low":19.905,"close":19.94,"volume":1866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.910917},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:34:00+00:00","open":19.915,"high":19.935,"low":19.915,"close":19.935,"volume":2075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.920478},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:35:00+00:00","open":19.92,"high":19.93,"low":19.92,"close":19.93,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.925},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:36:00+00:00","open":19.95,"high":19.95,"low":19.94,"close":19.94,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.946006},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:38:00+00:00","open":19.91,"high":19.97,"low":19.91,"close":19.97,"volume":1286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.934161},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:39:00+00:00","open":19.96,"high":19.96,"low":19.96,"close":19.96,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.96},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:40:00+00:00","open":19.97,"high":19.98,"low":19.97,"close":19.98,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.975},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:42:00+00:00","open":19.95,"high":19.95,"low":19.95,"close":19.95,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.95},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:43:00+00:00","open":20,"high":20,"low":20,"close":20,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:44:00+00:00","open":20,"high":20.01,"low":20,"close":20.01,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.0025},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:45:00+00:00","open":20.01,"high":20.03,"low":20,"close":20.01,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.010833},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:46:00+00:00","open":20.01,"high":20.01,"low":20.01,"close":20.01,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.01},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:47:00+00:00","open":19.99,"high":19.99,"low":19.93,"close":19.93,"volume":1227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.950627},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:48:00+00:00","open":19.95,"high":19.96,"low":19.95,"close":19.96,"volume":1058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.956219},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:49:00+00:00","open":19.96,"high":19.96,"low":19.96,"close":19.96,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.96},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:50:00+00:00","open":19.98,"high":19.99,"low":19.97,"close":19.98,"volume":1036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.978},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:51:00+00:00","open":19.98,"high":19.98,"low":19.94,"close":19.94,"volume":1286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.958577},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:52:00+00:00","open":19.94,"high":19.95,"low":19.93,"close":19.95,"volume":1658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.936066},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:53:00+00:00","open":19.95,"high":19.97,"low":19.95,"close":19.97,"volume":934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.965556},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:54:00+00:00","open":19.95,"high":19.955,"low":19.95,"close":19.955,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.953062},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:55:00+00:00","open":19.95,"high":19.95,"low":19.93,"close":19.93,"volume":558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.937168},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:56:00+00:00","open":19.93,"high":19.93,"low":19.93,"close":19.93,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.93},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:57:00+00:00","open":19.945,"high":19.95,"low":19.92,"close":19.95,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.939587},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:58:00+00:00","open":19.94,"high":19.95,"low":19.94,"close":19.95,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.945515},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T15:59:00+00:00","open":19.97,"high":19.97,"low":19.955,"close":19.955,"volume":435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.96375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:00:00+00:00","open":19.98,"high":19.98,"low":19.98,"close":19.98,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.98},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:01:00+00:00","open":19.96,"high":19.97,"low":19.96,"close":19.97,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.966667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:02:00+00:00","open":19.96,"high":19.96,"low":19.95,"close":19.95,"volume":558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.956416},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:03:00+00:00","open":19.95,"high":19.95,"low":19.94,"close":19.94,"volume":483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.947596},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:04:00+00:00","open":19.92,"high":19.92,"low":19.92,"close":19.92,"volume":253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.92},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:07:00+00:00","open":20,"high":20,"low":20,"close":20,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:09:00+00:00","open":19.99,"high":19.99,"low":19.99,"close":19.99,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.99},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:11:00+00:00","open":19.97,"high":19.97,"low":19.97,"close":19.97,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.97},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:12:00+00:00","open":19.97,"high":19.97,"low":19.97,"close":19.97,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.97},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:14:00+00:00","open":19.99,"high":19.99,"low":19.99,"close":19.99,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.99},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:15:00+00:00","open":19.99,"high":19.99,"low":19.99,"close":19.99,"volume":394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.99},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:18:00+00:00","open":20,"high":20,"low":20,"close":20,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:19:00+00:00","open":20,"high":20,"low":19.99,"close":19.99,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.995},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:21:00+00:00","open":19.99,"high":19.99,"low":19.98,"close":19.98,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.985},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:22:00+00:00","open":19.985,"high":19.985,"low":19.985,"close":19.985,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.985},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:23:00+00:00","open":19.97,"high":19.97,"low":19.905,"close":19.905,"volume":848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.951875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:25:00+00:00","open":19.88,"high":19.88,"low":19.88,"close":19.88,"volume":603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:28:00+00:00","open":19.89,"high":19.89,"low":19.89,"close":19.89,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.89},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:29:00+00:00","open":19.89,"high":19.89,"low":19.89,"close":19.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.89},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:33:00+00:00","open":19.9,"high":19.9,"low":19.885,"close":19.885,"volume":2066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.887178},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:34:00+00:00","open":19.88,"high":19.88,"low":19.87,"close":19.87,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.872857},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:35:00+00:00","open":19.87,"high":19.87,"low":19.85,"close":19.85,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.854},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:36:00+00:00","open":19.84,"high":19.84,"low":19.82,"close":19.82,"volume":1349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.834615},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:37:00+00:00","open":19.82,"high":19.82,"low":19.82,"close":19.82,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.82},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:38:00+00:00","open":19.81,"high":19.81,"low":19.81,"close":19.81,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.81},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:39:00+00:00","open":19.79,"high":19.79,"low":19.79,"close":19.79,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.79},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:40:00+00:00","open":19.74,"high":19.74,"low":19.74,"close":19.74,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.74},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:41:00+00:00","open":19.74,"high":19.74,"low":19.74,"close":19.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.74},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:42:00+00:00","open":19.76,"high":19.76,"low":19.75,"close":19.75,"volume":683,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.758},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:43:00+00:00","open":19.755,"high":19.755,"low":19.75,"close":19.75,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.751},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:44:00+00:00","open":19.72,"high":19.72,"low":19.72,"close":19.72,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.72},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:45:00+00:00","open":19.75,"high":19.75,"low":19.75,"close":19.75,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.75},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:46:00+00:00","open":19.72,"high":19.72,"low":19.72,"close":19.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.72},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:47:00+00:00","open":19.71,"high":19.71,"low":19.71,"close":19.71,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.71},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:48:00+00:00","open":19.72,"high":19.72,"low":19.72,"close":19.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.72},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:50:00+00:00","open":19.72,"high":19.72,"low":19.72,"close":19.72,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.72},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:52:00+00:00","open":19.74,"high":19.74,"low":19.74,"close":19.74,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.74},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:54:00+00:00","open":19.735,"high":19.735,"low":19.725,"close":19.725,"volume":817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.72987},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:55:00+00:00","open":19.715,"high":19.715,"low":19.715,"close":19.715,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.715},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:56:00+00:00","open":19.73,"high":19.73,"low":19.72,"close":19.72,"volume":2033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.72846},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:57:00+00:00","open":19.715,"high":19.73,"low":19.715,"close":19.73,"volume":579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.723212},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:58:00+00:00","open":19.73,"high":19.73,"low":19.73,"close":19.73,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.73},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T16:59:00+00:00","open":19.71,"high":19.71,"low":19.71,"close":19.71,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.71},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:00:00+00:00","open":19.71,"high":19.71,"low":19.71,"close":19.71,"volume":1332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.71},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:01:00+00:00","open":19.73,"high":19.73,"low":19.73,"close":19.73,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.73},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:03:00+00:00","open":19.73,"high":19.74,"low":19.73,"close":19.74,"volume":1575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.736429},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:04:00+00:00","open":19.74,"high":19.74,"low":19.73,"close":19.73,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.735},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:05:00+00:00","open":19.74,"high":19.75,"low":19.73,"close":19.73,"volume":1104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.743383},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:06:00+00:00","open":19.76,"high":19.815,"low":19.76,"close":19.815,"volume":1819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.789142},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:08:00+00:00","open":19.84,"high":19.84,"low":19.84,"close":19.84,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:09:00+00:00","open":19.82,"high":19.82,"low":19.82,"close":19.82,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.82},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:10:00+00:00","open":19.84,"high":19.84,"low":19.84,"close":19.84,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.84},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:11:00+00:00","open":19.88,"high":19.88,"low":19.88,"close":19.88,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:12:00+00:00","open":19.87,"high":19.88,"low":19.87,"close":19.88,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.876429},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:15:00+00:00","open":19.91,"high":19.92,"low":19.91,"close":19.92,"volume":767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.913333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:16:00+00:00","open":19.94,"high":19.97,"low":19.94,"close":19.97,"volume":1160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.960244},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:17:00+00:00","open":19.98,"high":19.98,"low":19.98,"close":19.98,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.98},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:18:00+00:00","open":19.97,"high":19.97,"low":19.96,"close":19.97,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.965889},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:20:00+00:00","open":19.98,"high":19.98,"low":19.95,"close":19.95,"volume":819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.972941},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:21:00+00:00","open":19.955,"high":19.955,"low":19.955,"close":19.955,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.955},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:22:00+00:00","open":19.95,"high":19.95,"low":19.93,"close":19.93,"volume":834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.94},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:23:00+00:00","open":19.95,"high":19.95,"low":19.945,"close":19.945,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.946437},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:25:00+00:00","open":19.95,"high":19.95,"low":19.92,"close":19.92,"volume":661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.931667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:26:00+00:00","open":19.94,"high":19.94,"low":19.92,"close":19.92,"volume":689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.933556},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:27:00+00:00","open":19.94,"high":19.94,"low":19.935,"close":19.935,"volume":1070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.939},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:29:00+00:00","open":19.93,"high":19.94,"low":19.93,"close":19.93,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.932727},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:30:00+00:00","open":19.935,"high":19.935,"low":19.92,"close":19.92,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.9275},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:31:00+00:00","open":19.91,"high":19.91,"low":19.9,"close":19.9,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.905012},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:32:00+00:00","open":19.89,"high":19.89,"low":19.89,"close":19.89,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.89},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:33:00+00:00","open":19.91,"high":19.96,"low":19.91,"close":19.96,"volume":3081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":19.928537},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:34:00+00:00","open":19.98,"high":19.98,"low":19.98,"close":19.98,"volume":265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.98},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:35:00+00:00","open":19.92,"high":19.92,"low":19.92,"close":19.92,"volume":619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.92},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:36:00+00:00","open":19.92,"high":19.95,"low":19.92,"close":19.93,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.93625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:37:00+00:00","open":19.94,"high":19.94,"low":19.94,"close":19.94,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.94},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:40:00+00:00","open":19.92,"high":19.96,"low":19.92,"close":19.96,"volume":1848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":19.948398},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:41:00+00:00","open":19.955,"high":19.955,"low":19.955,"close":19.955,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.955},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:42:00+00:00","open":19.97,"high":19.98,"low":19.97,"close":19.98,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.972155},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:45:00+00:00","open":19.97,"high":19.97,"low":19.96,"close":19.96,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.967126},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:47:00+00:00","open":19.95,"high":19.95,"low":19.92,"close":19.92,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.936875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:48:00+00:00","open":19.92,"high":19.92,"low":19.92,"close":19.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.92},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:49:00+00:00","open":19.9,"high":19.9,"low":19.9,"close":19.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.9},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:50:00+00:00","open":19.89,"high":19.89,"low":19.86,"close":19.86,"volume":1235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.875556},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:51:00+00:00","open":19.84,"high":19.84,"low":19.83,"close":19.83,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.835},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:53:00+00:00","open":19.87,"high":19.88,"low":19.87,"close":19.88,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.872},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:54:00+00:00","open":19.88,"high":19.88,"low":19.88,"close":19.88,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:55:00+00:00","open":19.9,"high":19.91,"low":19.9,"close":19.91,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.903012},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:56:00+00:00","open":19.89,"high":19.895,"low":19.88,"close":19.88,"volume":357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.888333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T17:58:00+00:00","open":19.88,"high":19.88,"low":19.88,"close":19.88,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.88},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:00:00+00:00","open":19.91,"high":19.94,"low":19.91,"close":19.94,"volume":3580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":19.917341},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:01:00+00:00","open":19.95,"high":19.95,"low":19.95,"close":19.95,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.95},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:02:00+00:00","open":19.95,"high":19.97,"low":19.95,"close":19.97,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.963333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:04:00+00:00","open":19.97,"high":19.97,"low":19.96,"close":19.96,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.964805},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:05:00+00:00","open":19.97,"high":19.97,"low":19.97,"close":19.97,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.97},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:06:00+00:00","open":19.98,"high":19.98,"low":19.98,"close":19.98,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.98},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:07:00+00:00","open":19.98,"high":19.98,"low":19.98,"close":19.98,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.98},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:10:00+00:00","open":20.02,"high":20.04,"low":20.02,"close":20.04,"volume":2195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":20.032381},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:11:00+00:00","open":20.05,"high":20.05,"low":20.05,"close":20.05,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.05},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:12:00+00:00","open":20.04,"high":20.04,"low":20,"close":20.02,"volume":936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.014957},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:13:00+00:00","open":20.03,"high":20.03,"low":20.01,"close":20.01,"volume":319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.017461},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:16:00+00:00","open":20.02,"high":20.04,"low":20.02,"close":20.04,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.032},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:17:00+00:00","open":20.04,"high":20.04,"low":20.03,"close":20.03,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.035195},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:20:00+00:00","open":19.96,"high":19.96,"low":19.95,"close":19.95,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.955},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:21:00+00:00","open":19.94,"high":19.94,"low":19.94,"close":19.94,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.94},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:22:00+00:00","open":19.94,"high":19.94,"low":19.93,"close":19.93,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.9325},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:25:00+00:00","open":19.96,"high":19.96,"low":19.95,"close":19.95,"volume":771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.955188},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:26:00+00:00","open":19.97,"high":19.97,"low":19.97,"close":19.97,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.97},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:30:00+00:00","open":19.95,"high":19.97,"low":19.95,"close":19.96,"volume":5684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":19.963715},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:33:00+00:00","open":20.03,"high":20.03,"low":20.03,"close":20.03,"volume":243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.03},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:36:00+00:00","open":20.04,"high":20.04,"low":20,"close":20,"volume":1175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":20.02122},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:40:00+00:00","open":20.01,"high":20.05,"low":20.01,"close":20.05,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.036667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:41:00+00:00","open":20.06,"high":20.06,"low":20.06,"close":20.06,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.06},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:42:00+00:00","open":20.04,"high":20.04,"low":20.04,"close":20.04,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.04},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:43:00+00:00","open":20.03,"high":20.03,"low":20.03,"close":20.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.03},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:45:00+00:00","open":20.01,"high":20.01,"low":20.01,"close":20.01,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.01},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:46:00+00:00","open":20.01,"high":20.01,"low":20.01,"close":20.01,"volume":294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.01},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:47:00+00:00","open":20,"high":20,"low":20,"close":20,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:48:00+00:00","open":19.97,"high":19.97,"low":19.97,"close":19.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.97},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:49:00+00:00","open":19.99,"high":19.99,"low":19.99,"close":19.99,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.99},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:52:00+00:00","open":20.01,"high":20.01,"low":20.01,"close":20.01,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.01},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:53:00+00:00","open":20.01,"high":20.01,"low":20.01,"close":20.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.01},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:54:00+00:00","open":20,"high":20,"low":20,"close":20,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:55:00+00:00","open":20,"high":20,"low":20,"close":20,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T18:58:00+00:00","open":20.02,"high":20.04,"low":20.02,"close":20.035,"volume":1945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":20.032281},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:01:00+00:00","open":20.06,"high":20.06,"low":20.06,"close":20.06,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":20.06},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:02:00+00:00","open":20.08,"high":20.08,"low":20.08,"close":20.08,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.08},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:03:00+00:00","open":20.065,"high":20.07,"low":20.065,"close":20.07,"volume":687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":20.067564},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:05:00+00:00","open":20.07,"high":20.07,"low":20.07,"close":20.07,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.07},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:07:00+00:00","open":20.075,"high":20.075,"low":20.07,"close":20.07,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.07125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:08:00+00:00","open":20.06,"high":20.06,"low":20.06,"close":20.06,"volume":117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.06},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:09:00+00:00","open":20.065,"high":20.065,"low":20.065,"close":20.065,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.065},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:11:00+00:00","open":20.08,"high":20.08,"low":20.08,"close":20.08,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.08},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:12:00+00:00","open":20.105,"high":20.105,"low":20.105,"close":20.105,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.105},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:13:00+00:00","open":20.095,"high":20.105,"low":20.09,"close":20.09,"volume":935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.098316},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:14:00+00:00","open":20.07,"high":20.07,"low":20.07,"close":20.07,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.07},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:15:00+00:00","open":20.04,"high":20.04,"low":20.03,"close":20.03,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.03875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:16:00+00:00","open":20,"high":20,"low":20,"close":20,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:17:00+00:00","open":20.01,"high":20.02,"low":20.01,"close":20.01,"volume":1608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":20.011485},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:18:00+00:00","open":20.02,"high":20.02,"low":20.02,"close":20.02,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.02},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:19:00+00:00","open":20.04,"high":20.04,"low":20.04,"close":20.04,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.04},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:20:00+00:00","open":20.08,"high":20.08,"low":20.08,"close":20.08,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":20.08},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:21:00+00:00","open":20.09,"high":20.09,"low":20.09,"close":20.09,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.09},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:22:00+00:00","open":20.06,"high":20.06,"low":20.03,"close":20.03,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":20.045},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:23:00+00:00","open":20.04,"high":20.04,"low":20.03,"close":20.03,"volume":397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":20.033879},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:24:00+00:00","open":20.05,"high":20.05,"low":20.02,"close":20.02,"volume":812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":20.035222},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:25:00+00:00","open":19.99,"high":19.99,"low":19.975,"close":19.98,"volume":1070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.98014},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:26:00+00:00","open":19.975,"high":19.975,"low":19.975,"close":19.975,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.975},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:27:00+00:00","open":19.98,"high":19.985,"low":19.98,"close":19.985,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.984423},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:28:00+00:00","open":19.99,"high":19.99,"low":19.99,"close":19.99,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.99},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:29:00+00:00","open":20,"high":20,"low":20,"close":20,"volume":724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":20},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:30:00+00:00","open":20,"high":20,"low":19.97,"close":19.99,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.982857},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:31:00+00:00","open":19.98,"high":19.99,"low":19.98,"close":19.99,"volume":331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.983958},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:32:00+00:00","open":19.98,"high":19.98,"low":19.91,"close":19.92,"volume":4292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":19.931911},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:33:00+00:00","open":19.93,"high":19.975,"low":19.93,"close":19.975,"volume":4153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":19.963826},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:35:00+00:00","open":19.95,"high":19.95,"low":19.94,"close":19.94,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.941538},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:37:00+00:00","open":19.91,"high":19.91,"low":19.91,"close":19.91,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.91},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:38:00+00:00","open":19.91,"high":19.91,"low":19.91,"close":19.91,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.91},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:39:00+00:00","open":19.9,"high":19.9,"low":19.9,"close":19.9,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.9},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:40:00+00:00","open":19.89,"high":19.9,"low":19.87,"close":19.9,"volume":819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.89},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:41:00+00:00","open":19.9,"high":19.9,"low":19.9,"close":19.9,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.9},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:42:00+00:00","open":19.9,"high":19.92,"low":19.9,"close":19.92,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.914286},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:43:00+00:00","open":19.93,"high":19.93,"low":19.92,"close":19.92,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.927143},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:44:00+00:00","open":19.94,"high":19.94,"low":19.92,"close":19.92,"volume":475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.9275},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:45:00+00:00","open":19.915,"high":19.98,"low":19.91,"close":19.96,"volume":2600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":19.951665},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:46:00+00:00","open":19.96,"high":19.965,"low":19.96,"close":19.96,"volume":2406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":19.962009},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:47:00+00:00","open":19.97,"high":19.97,"low":19.95,"close":19.95,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.958},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:48:00+00:00","open":19.93,"high":19.945,"low":19.93,"close":19.94,"volume":1027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.939924},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:49:00+00:00","open":19.925,"high":19.925,"low":19.92,"close":19.92,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.923063},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:50:00+00:00","open":19.91,"high":19.91,"low":19.9,"close":19.9,"volume":682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.906667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:51:00+00:00","open":19.88,"high":19.88,"low":19.87,"close":19.87,"volume":2309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.877391},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:52:00+00:00","open":19.89,"high":19.89,"low":19.87,"close":19.87,"volume":2845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":19.875185},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:53:00+00:00","open":19.88,"high":19.89,"low":19.87,"close":19.87,"volume":2595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":19.879786},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:54:00+00:00","open":19.885,"high":19.94,"low":19.885,"close":19.94,"volume":4564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":19.913667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:55:00+00:00","open":19.95,"high":19.98,"low":19.95,"close":19.975,"volume":5137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":19.965799},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:56:00+00:00","open":19.975,"high":19.98,"low":19.965,"close":19.97,"volume":2632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":19.975987},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:57:00+00:00","open":19.97,"high":19.97,"low":19.97,"close":19.97,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.97},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:58:00+00:00","open":19.94,"high":19.95,"low":19.915,"close":19.92,"volume":2700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":19.927821},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":19.91,"high":19.91,"low":19.85,"close":19.895,"volume":5113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":19.879584},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:30:00+00:00","open":19.42,"high":19.43,"low":19.41,"close":19.43,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.418571},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:31:00+00:00","open":19.415,"high":19.43,"low":19.415,"close":19.43,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:32:00+00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.44},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:33:00+00:00","open":19.45,"high":19.45,"low":19.42,"close":19.42,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.435},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:34:00+00:00","open":19.425,"high":19.425,"low":19.425,"close":19.425,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.425},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:35:00+00:00","open":19.41,"high":19.43,"low":19.41,"close":19.43,"volume":1179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":19.4275},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:37:00+00:00","open":19.41,"high":19.445,"low":19.41,"close":19.44,"volume":1450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":19.4325},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:38:00+00:00","open":19.44,"high":19.44,"low":19.395,"close":19.395,"volume":1856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":19.416495},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:39:00+00:00","open":19.41,"high":19.43,"low":19.41,"close":19.415,"volume":863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.419375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:40:00+00:00","open":19.41,"high":19.41,"low":19.41,"close":19.41,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:41:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:42:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:43:00+00:00","open":19.43,"high":19.43,"low":19.41,"close":19.41,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:44:00+00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.44},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:45:00+00:00","open":19.41,"high":19.41,"low":19.4,"close":19.4,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.405},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:46:00+00:00","open":19.41,"high":19.41,"low":19.4,"close":19.41,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.407143},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:47:00+00:00","open":19.4,"high":19.43,"low":19.4,"close":19.43,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:48:00+00:00","open":19.4,"high":19.4,"low":19.355,"close":19.36,"volume":1571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":19.364566},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:49:00+00:00","open":19.36,"high":19.36,"low":19.36,"close":19.36,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.36},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:50:00+00:00","open":19.355,"high":19.36,"low":19.355,"close":19.36,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.357817},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:51:00+00:00","open":19.41,"high":19.41,"low":19.41,"close":19.41,"volume":331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:53:00+00:00","open":19.45,"high":19.46,"low":19.43,"close":19.46,"volume":1350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.45},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:54:00+00:00","open":19.47,"high":19.49,"low":19.47,"close":19.48,"volume":1037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.483171},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:55:00+00:00","open":19.46,"high":19.46,"low":19.44,"close":19.44,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.44773},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:56:00+00:00","open":19.45,"high":19.45,"low":19.43,"close":19.43,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.441643},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T13:59:00+00:00","open":19.43,"high":19.43,"low":19.43,"close":19.43,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.43},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:01:00+00:00","open":19.4,"high":19.41,"low":19.4,"close":19.4,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.403356},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:02:00+00:00","open":19.4,"high":19.47,"low":19.4,"close":19.47,"volume":795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.437671},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:03:00+00:00","open":19.48,"high":19.48,"low":19.415,"close":19.42,"volume":1522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.443333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:04:00+00:00","open":19.41,"high":19.41,"low":19.41,"close":19.41,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:05:00+00:00","open":19.415,"high":19.43,"low":19.415,"close":19.42,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.422},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:06:00+00:00","open":19.415,"high":19.425,"low":19.415,"close":19.425,"volume":856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.416168},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:07:00+00:00","open":19.46,"high":19.485,"low":19.46,"close":19.485,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.473938},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:08:00+00:00","open":19.47,"high":19.47,"low":19.46,"close":19.46,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.463333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:09:00+00:00","open":19.455,"high":19.455,"low":19.44,"close":19.44,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.449125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:10:00+00:00","open":19.47,"high":19.47,"low":19.465,"close":19.465,"volume":742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.469211},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:11:00+00:00","open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:12:00+00:00","open":19.49,"high":19.49,"low":19.49,"close":19.49,"volume":278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.49},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:13:00+00:00","open":19.49,"high":19.49,"low":19.49,"close":19.49,"volume":787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.49},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:14:00+00:00","open":19.5,"high":19.51,"low":19.5,"close":19.51,"volume":1589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.501333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:15:00+00:00","open":19.485,"high":19.485,"low":19.48,"close":19.48,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.48367},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:16:00+00:00","open":19.49,"high":19.49,"low":19.475,"close":19.475,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.486429},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:17:00+00:00","open":19.49,"high":19.5,"low":19.49,"close":19.5,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.496727},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:18:00+00:00","open":19.54,"high":19.54,"low":19.54,"close":19.54,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.54},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:19:00+00:00","open":19.525,"high":19.54,"low":19.525,"close":19.54,"volume":1765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.53284},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:20:00+00:00","open":19.5,"high":19.5,"low":19.5,"close":19.5,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:21:00+00:00","open":19.49,"high":19.52,"low":19.49,"close":19.5,"volume":13520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":92,"vwap":19.508907},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:22:00+00:00","open":19.495,"high":19.495,"low":19.48,"close":19.48,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.490714},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:23:00+00:00","open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:24:00+00:00","open":19.5,"high":19.51,"low":19.5,"close":19.51,"volume":1158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.502591},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:26:00+00:00","open":19.43,"high":19.43,"low":19.43,"close":19.43,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.43},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:27:00+00:00","open":19.415,"high":19.415,"low":19.415,"close":19.415,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.415},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:28:00+00:00","open":19.4,"high":19.4,"low":19.38,"close":19.38,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.389926},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:30:00+00:00","open":19.405,"high":19.41,"low":19.4,"close":19.405,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.407143},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:31:00+00:00","open":19.42,"high":19.42,"low":19.42,"close":19.42,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:32:00+00:00","open":19.425,"high":19.45,"low":19.425,"close":19.45,"volume":936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.435921},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:33:00+00:00","open":19.46,"high":19.48,"low":19.46,"close":19.48,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.465},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:34:00+00:00","open":19.47,"high":19.47,"low":19.47,"close":19.47,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.47},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:35:00+00:00","open":19.5,"high":19.5,"low":19.5,"close":19.5,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:39:00+00:00","open":19.49,"high":19.5,"low":19.49,"close":19.5,"volume":1550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.497407},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:40:00+00:00","open":19.49,"high":19.49,"low":19.48,"close":19.485,"volume":858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.484417},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:42:00+00:00","open":19.505,"high":19.505,"low":19.505,"close":19.505,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.505},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:43:00+00:00","open":19.5,"high":19.52,"low":19.48,"close":19.48,"volume":2393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":19.501741},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:45:00+00:00","open":19.5,"high":19.5,"low":19.48,"close":19.48,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.49},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:47:00+00:00","open":19.465,"high":19.48,"low":19.465,"close":19.48,"volume":2372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.471522},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:48:00+00:00","open":19.48,"high":19.49,"low":19.48,"close":19.49,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.483077},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:49:00+00:00","open":19.49,"high":19.49,"low":19.45,"close":19.46,"volume":2078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":19.470602},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:50:00+00:00","open":19.43,"high":19.44,"low":19.43,"close":19.44,"volume":243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.435074},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:51:00+00:00","open":19.45,"high":19.45,"low":19.45,"close":19.45,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.45},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:53:00+00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.44},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:54:00+00:00","open":19.44,"high":19.455,"low":19.44,"close":19.455,"volume":1353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.447813},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:55:00+00:00","open":19.43,"high":19.43,"low":19.42,"close":19.42,"volume":555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.422079},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:56:00+00:00","open":19.41,"high":19.41,"low":19.4,"close":19.405,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.405},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T14:59:00+00:00","open":19.4,"high":19.4,"low":19.39,"close":19.39,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.398571},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:00:00+00:00","open":19.4,"high":19.4,"low":19.395,"close":19.4,"volume":1008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.398956},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:01:00+00:00","open":19.41,"high":19.41,"low":19.41,"close":19.41,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:02:00+00:00","open":19.41,"high":19.41,"low":19.41,"close":19.41,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:03:00+00:00","open":19.39,"high":19.39,"low":19.38,"close":19.38,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.3875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:04:00+00:00","open":19.37,"high":19.39,"low":19.37,"close":19.385,"volume":1122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.381},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:05:00+00:00","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:06:00+00:00","open":19.385,"high":19.385,"low":19.375,"close":19.38,"volume":1758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":19.380798},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:07:00+00:00","open":19.38,"high":19.385,"low":19.38,"close":19.385,"volume":486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.38125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:08:00+00:00","open":19.38,"high":19.4,"low":19.38,"close":19.4,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:09:00+00:00","open":19.405,"high":19.405,"low":19.4,"close":19.4,"volume":516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.403062},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:10:00+00:00","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:11:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:12:00+00:00","open":19.41,"high":19.41,"low":19.4,"close":19.4,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.407389},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:13:00+00:00","open":19.4,"high":19.4,"low":19.395,"close":19.395,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.398958},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:14:00+00:00","open":19.405,"high":19.405,"low":19.4,"close":19.4,"volume":758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.403298},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:15:00+00:00","open":19.395,"high":19.395,"low":19.35,"close":19.35,"volume":1323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.370859},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:16:00+00:00","open":19.35,"high":19.35,"low":19.35,"close":19.35,"volume":365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:17:00+00:00","open":19.37,"high":19.385,"low":19.37,"close":19.385,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.38},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:18:00+00:00","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:20:00+00:00","open":19.39,"high":19.39,"low":19.385,"close":19.385,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.3875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:21:00+00:00","open":19.38,"high":19.4,"low":19.38,"close":19.395,"volume":1119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.388597},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:22:00+00:00","open":19.405,"high":19.41,"low":19.405,"close":19.41,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.407976},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:24:00+00:00","open":19.41,"high":19.41,"low":19.41,"close":19.41,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:25:00+00:00","open":19.41,"high":19.41,"low":19.41,"close":19.41,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:26:00+00:00","open":19.405,"high":19.405,"low":19.4,"close":19.4,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.401938},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:27:00+00:00","open":19.41,"high":19.41,"low":19.41,"close":19.41,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:28:00+00:00","open":19.39,"high":19.39,"low":19.375,"close":19.375,"volume":1526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.382119},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:30:00+00:00","open":19.41,"high":19.41,"low":19.39,"close":19.405,"volume":5458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":19.397046},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:31:00+00:00","open":19.415,"high":19.415,"low":19.415,"close":19.415,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.415},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:32:00+00:00","open":19.405,"high":19.41,"low":19.405,"close":19.405,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.405833},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:33:00+00:00","open":19.405,"high":19.41,"low":19.4,"close":19.4,"volume":2055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":19.40122},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:34:00+00:00","open":19.415,"high":19.415,"low":19.415,"close":19.415,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.415},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:35:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:36:00+00:00","open":19.405,"high":19.405,"low":19.4,"close":19.4,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.4025},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:37:00+00:00","open":19.38,"high":19.38,"low":19.34,"close":19.34,"volume":1067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.361336},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:38:00+00:00","open":19.34,"high":19.34,"low":19.34,"close":19.34,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.34},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:39:00+00:00","open":19.32,"high":19.32,"low":19.32,"close":19.32,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.32},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:40:00+00:00","open":19.33,"high":19.33,"low":19.32,"close":19.32,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.326667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:41:00+00:00","open":19.31,"high":19.32,"low":19.31,"close":19.32,"volume":1298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.319199},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:42:00+00:00","open":19.335,"high":19.335,"low":19.33,"close":19.335,"volume":319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.333333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:43:00+00:00","open":19.34,"high":19.34,"low":19.33,"close":19.33,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.336667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:46:00+00:00","open":19.35,"high":19.35,"low":19.35,"close":19.35,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:47:00+00:00","open":19.35,"high":19.35,"low":19.35,"close":19.35,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:48:00+00:00","open":19.36,"high":19.4,"low":19.36,"close":19.4,"volume":696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.382917},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:50:00+00:00","open":19.395,"high":19.395,"low":19.395,"close":19.395,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.395},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:51:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:52:00+00:00","open":19.405,"high":19.405,"low":19.405,"close":19.405,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.405},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:53:00+00:00","open":19.405,"high":19.405,"low":19.405,"close":19.405,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.405},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:54:00+00:00","open":19.405,"high":19.405,"low":19.405,"close":19.405,"volume":271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.405},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:56:00+00:00","open":19.405,"high":19.405,"low":19.405,"close":19.405,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.405},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T15:59:00+00:00","open":19.395,"high":19.4,"low":19.395,"close":19.4,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.396667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:00:00+00:00","open":19.395,"high":19.4,"low":19.395,"close":19.4,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.398333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:01:00+00:00","open":19.41,"high":19.415,"low":19.41,"close":19.415,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.411667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:04:00+00:00","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:05:00+00:00","open":19.395,"high":19.4,"low":19.39,"close":19.39,"volume":1190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.397487},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:06:00+00:00","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:07:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:08:00+00:00","open":19.36,"high":19.36,"low":19.36,"close":19.36,"volume":289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.36},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:09:00+00:00","open":19.37,"high":19.37,"low":19.37,"close":19.37,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.37},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:10:00+00:00","open":19.375,"high":19.375,"low":19.375,"close":19.375,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:11:00+00:00","open":19.4,"high":19.4,"low":19.39,"close":19.39,"volume":622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.396656},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:12:00+00:00","open":19.41,"high":19.41,"low":19.4,"close":19.4,"volume":862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.402494},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:14:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:17:00+00:00","open":19.405,"high":19.405,"low":19.405,"close":19.405,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.405},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:18:00+00:00","open":19.42,"high":19.42,"low":19.42,"close":19.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:19:00+00:00","open":19.42,"high":19.425,"low":19.42,"close":19.42,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.423133},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:21:00+00:00","open":19.425,"high":19.425,"low":19.365,"close":19.39,"volume":2717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":19.393746},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:22:00+00:00","open":19.38,"high":19.38,"low":19.38,"close":19.38,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.38},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:23:00+00:00","open":19.39,"high":19.39,"low":19.38,"close":19.38,"volume":278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.386403},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:24:00+00:00","open":19.38,"high":19.38,"low":19.38,"close":19.38,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.38},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:25:00+00:00","open":19.37,"high":19.37,"low":19.37,"close":19.37,"volume":882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.37},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:26:00+00:00","open":19.375,"high":19.375,"low":19.37,"close":19.37,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.371667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:27:00+00:00","open":19.365,"high":19.365,"low":19.345,"close":19.35,"volume":1842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.360833},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:28:00+00:00","open":19.36,"high":19.365,"low":19.36,"close":19.365,"volume":1001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.361493},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:29:00+00:00","open":19.39,"high":19.39,"low":19.375,"close":19.375,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.3775},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:31:00+00:00","open":19.395,"high":19.395,"low":19.395,"close":19.395,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.395},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:34:00+00:00","open":19.395,"high":19.395,"low":19.395,"close":19.395,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.395},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:37:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:38:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:40:00+00:00","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:41:00+00:00","open":19.395,"high":19.395,"low":19.395,"close":19.395,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.395},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:43:00+00:00","open":19.38,"high":19.38,"low":19.38,"close":19.38,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.38},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:45:00+00:00","open":19.385,"high":19.385,"low":19.385,"close":19.385,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.385},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:49:00+00:00","open":19.375,"high":19.385,"low":19.375,"close":19.385,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.380909},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:50:00+00:00","open":19.385,"high":19.39,"low":19.385,"close":19.39,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.388},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:54:00+00:00","open":19.41,"high":19.43,"low":19.405,"close":19.405,"volume":3499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":19.416953},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:57:00+00:00","open":19.405,"high":19.405,"low":19.4,"close":19.4,"volume":1650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.404688},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T16:58:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:00:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:02:00+00:00","open":19.385,"high":19.385,"low":19.38,"close":19.38,"volume":1861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.384417},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:03:00+00:00","open":19.385,"high":19.385,"low":19.385,"close":19.385,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.385},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:04:00+00:00","open":19.38,"high":19.38,"low":19.38,"close":19.38,"volume":1294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.38},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:05:00+00:00","open":19.385,"high":19.385,"low":19.385,"close":19.385,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.385},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:07:00+00:00","open":19.38,"high":19.385,"low":19.375,"close":19.385,"volume":2672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":19.376917},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:09:00+00:00","open":19.385,"high":19.385,"low":19.375,"close":19.375,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.381644},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:10:00+00:00","open":19.375,"high":19.375,"low":19.37,"close":19.37,"volume":2027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.37425},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:11:00+00:00","open":19.385,"high":19.385,"low":19.38,"close":19.38,"volume":665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.383527},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:12:00+00:00","open":19.375,"high":19.375,"low":19.375,"close":19.375,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:13:00+00:00","open":19.375,"high":19.38,"low":19.375,"close":19.375,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.375882},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:14:00+00:00","open":19.38,"high":19.385,"low":19.38,"close":19.385,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.383448},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:15:00+00:00","open":19.375,"high":19.375,"low":19.375,"close":19.375,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:16:00+00:00","open":19.375,"high":19.375,"low":19.375,"close":19.375,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:17:00+00:00","open":19.375,"high":19.375,"low":19.375,"close":19.375,"volume":896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:19:00+00:00","open":19.375,"high":19.375,"low":19.375,"close":19.375,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:20:00+00:00","open":19.385,"high":19.385,"low":19.385,"close":19.385,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.385},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:21:00+00:00","open":19.395,"high":19.395,"low":19.395,"close":19.395,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.395},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:22:00+00:00","open":19.385,"high":19.385,"low":19.385,"close":19.385,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.385},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:23:00+00:00","open":19.385,"high":19.385,"low":19.385,"close":19.385,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.385},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:24:00+00:00","open":19.385,"high":19.385,"low":19.385,"close":19.385,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.385},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:25:00+00:00","open":19.385,"high":19.385,"low":19.385,"close":19.385,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.385},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:26:00+00:00","open":19.385,"high":19.385,"low":19.385,"close":19.385,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.385},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:27:00+00:00","open":19.385,"high":19.385,"low":19.385,"close":19.385,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.385},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:30:00+00:00","open":19.385,"high":19.385,"low":19.385,"close":19.385,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.385},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:31:00+00:00","open":19.385,"high":19.385,"low":19.385,"close":19.385,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.385},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:32:00+00:00","open":19.4,"high":19.4,"low":19.395,"close":19.395,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.398744},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:34:00+00:00","open":19.395,"high":19.395,"low":19.39,"close":19.395,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.394164},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:35:00+00:00","open":19.395,"high":19.395,"low":19.395,"close":19.395,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.395},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:37:00+00:00","open":19.395,"high":19.395,"low":19.395,"close":19.395,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.395},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:38:00+00:00","open":19.395,"high":19.395,"low":19.395,"close":19.395,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.395},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:41:00+00:00","open":19.395,"high":19.405,"low":19.395,"close":19.395,"volume":1350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.397037},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:42:00+00:00","open":19.395,"high":19.395,"low":19.395,"close":19.395,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.395},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:43:00+00:00","open":19.395,"high":19.395,"low":19.395,"close":19.395,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.395},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:44:00+00:00","open":19.4,"high":19.405,"low":19.4,"close":19.4,"volume":1394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.403457},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:46:00+00:00","open":19.395,"high":19.395,"low":19.385,"close":19.385,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.39375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:47:00+00:00","open":19.385,"high":19.39,"low":19.385,"close":19.39,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.387857},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:48:00+00:00","open":19.39,"high":19.39,"low":19.385,"close":19.39,"volume":825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.386364},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:49:00+00:00","open":19.4,"high":19.4,"low":19.395,"close":19.395,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.396667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:50:00+00:00","open":19.395,"high":19.395,"low":19.395,"close":19.395,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.395},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:51:00+00:00","open":19.41,"high":19.41,"low":19.405,"close":19.405,"volume":2047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.405251},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:52:00+00:00","open":19.43,"high":19.48,"low":19.43,"close":19.48,"volume":6844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":19.4571},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:53:00+00:00","open":19.47,"high":19.47,"low":19.47,"close":19.47,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.47},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:54:00+00:00","open":19.475,"high":19.475,"low":19.465,"close":19.465,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.466429},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:55:00+00:00","open":19.465,"high":19.465,"low":19.465,"close":19.465,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.465},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:57:00+00:00","open":19.46,"high":19.465,"low":19.46,"close":19.46,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.46375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:58:00+00:00","open":19.46,"high":19.465,"low":19.46,"close":19.465,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.4625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T17:59:00+00:00","open":19.465,"high":19.465,"low":19.465,"close":19.465,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.465},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:00:00+00:00","open":19.465,"high":19.465,"low":19.455,"close":19.455,"volume":3218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":19.459378},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:01:00+00:00","open":19.455,"high":19.455,"low":19.455,"close":19.455,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.455},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:02:00+00:00","open":19.455,"high":19.465,"low":19.455,"close":19.465,"volume":1129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.458699},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:03:00+00:00","open":19.465,"high":19.465,"low":19.465,"close":19.465,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.465},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:04:00+00:00","open":19.46,"high":19.46,"low":19.455,"close":19.455,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.459167},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:05:00+00:00","open":19.46,"high":19.5,"low":19.46,"close":19.49,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.474737},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:06:00+00:00","open":19.485,"high":19.485,"low":19.485,"close":19.485,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.485},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:07:00+00:00","open":19.485,"high":19.51,"low":19.485,"close":19.51,"volume":869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.495625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:08:00+00:00","open":19.47,"high":19.47,"low":19.465,"close":19.465,"volume":1318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.465385},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:09:00+00:00","open":19.465,"high":19.47,"low":19.465,"close":19.465,"volume":2300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.465435},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:10:00+00:00","open":19.465,"high":19.475,"low":19.465,"close":19.47,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.4715},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:11:00+00:00","open":19.475,"high":19.475,"low":19.475,"close":19.475,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.475},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:12:00+00:00","open":19.47,"high":19.47,"low":19.46,"close":19.465,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.465313},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:13:00+00:00","open":19.47,"high":19.475,"low":19.47,"close":19.475,"volume":1711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.474462},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:14:00+00:00","open":19.475,"high":19.49,"low":19.475,"close":19.49,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.477692},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:15:00+00:00","open":19.485,"high":19.485,"low":19.485,"close":19.485,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.485},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:16:00+00:00","open":19.485,"high":19.485,"low":19.485,"close":19.485,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.485},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:17:00+00:00","open":19.485,"high":19.485,"low":19.48,"close":19.48,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.48375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:18:00+00:00","open":19.48,"high":19.485,"low":19.48,"close":19.485,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.484},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:19:00+00:00","open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:22:00+00:00","open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:23:00+00:00","open":19.475,"high":19.475,"low":19.475,"close":19.475,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.475},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:25:00+00:00","open":19.48,"high":19.54,"low":19.48,"close":19.54,"volume":4150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":19.533253},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:29:00+00:00","open":19.55,"high":19.55,"low":19.55,"close":19.55,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.55},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:30:00+00:00","open":19.555,"high":19.555,"low":19.555,"close":19.555,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.555},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:32:00+00:00","open":19.55,"high":19.55,"low":19.55,"close":19.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.55},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:33:00+00:00","open":19.555,"high":19.555,"low":19.545,"close":19.545,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.550714},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:35:00+00:00","open":19.555,"high":19.555,"low":19.555,"close":19.555,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.555},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:36:00+00:00","open":19.55,"high":19.55,"low":19.55,"close":19.55,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.55},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:37:00+00:00","open":19.555,"high":19.56,"low":19.55,"close":19.55,"volume":2130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":19.554524},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:38:00+00:00","open":19.55,"high":19.56,"low":19.55,"close":19.56,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.555},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:40:00+00:00","open":19.545,"high":19.545,"low":19.49,"close":19.49,"volume":4036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":19.516538},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:41:00+00:00","open":19.49,"high":19.49,"low":19.48,"close":19.49,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.488571},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:42:00+00:00","open":19.49,"high":19.49,"low":19.48,"close":19.48,"volume":2900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":19.482586},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:43:00+00:00","open":19.47,"high":19.47,"low":19.47,"close":19.47,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.47},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:44:00+00:00","open":19.475,"high":19.48,"low":19.475,"close":19.48,"volume":1550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.47871},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:46:00+00:00","open":19.475,"high":19.48,"low":19.475,"close":19.48,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.4775},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:50:00+00:00","open":19.49,"high":19.49,"low":19.49,"close":19.49,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.49},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:51:00+00:00","open":19.49,"high":19.54,"low":19.49,"close":19.5,"volume":2812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":19.512823},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:53:00+00:00","open":19.485,"high":19.485,"low":19.485,"close":19.485,"volume":622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.485},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:55:00+00:00","open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T18:57:00+00:00","open":19.485,"high":19.485,"low":19.485,"close":19.485,"volume":359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.485},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:00:00+00:00","open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:01:00+00:00","open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:02:00+00:00","open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":1114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:03:00+00:00","open":19.48,"high":19.5,"low":19.48,"close":19.5,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.4875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:08:00+00:00","open":19.49,"high":19.49,"low":19.485,"close":19.485,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.488333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:10:00+00:00","open":19.49,"high":19.49,"low":19.49,"close":19.49,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.49},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:11:00+00:00","open":19.49,"high":19.49,"low":19.49,"close":19.49,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.49},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:12:00+00:00","open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:13:00+00:00","open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:15:00+00:00","open":19.47,"high":19.485,"low":19.465,"close":19.485,"volume":1017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.47101},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:16:00+00:00","open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:17:00+00:00","open":19.47,"high":19.47,"low":19.47,"close":19.47,"volume":487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.47},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:19:00+00:00","open":19.46,"high":19.46,"low":19.45,"close":19.45,"volume":2439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":19.459362},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:20:00+00:00","open":19.455,"high":19.455,"low":19.39,"close":19.4,"volume":3413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":19.410156},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:21:00+00:00","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:22:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:23:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:24:00+00:00","open":19.395,"high":19.395,"low":19.39,"close":19.39,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.394},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:25:00+00:00","open":19.395,"high":19.395,"low":19.38,"close":19.38,"volume":1282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.3875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:27:00+00:00","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:29:00+00:00","open":19.38,"high":19.4,"low":19.38,"close":19.4,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.384},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:30:00+00:00","open":19.39,"high":19.41,"low":19.39,"close":19.39,"volume":9116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":19.397759},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:31:00+00:00","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:32:00+00:00","open":19.39,"high":19.395,"low":19.39,"close":19.395,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.3925},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:33:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:34:00+00:00","open":19.41,"high":19.41,"low":19.4,"close":19.41,"volume":1684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":19.408681},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:35:00+00:00","open":19.41,"high":19.44,"low":19.41,"close":19.41,"volume":626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.42278},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:36:00+00:00","open":19.41,"high":19.41,"low":19.41,"close":19.41,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:37:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:38:00+00:00","open":19.41,"high":19.41,"low":19.41,"close":19.41,"volume":734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:40:00+00:00","open":19.41,"high":19.41,"low":19.41,"close":19.41,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:41:00+00:00","open":19.41,"high":19.43,"low":19.41,"close":19.43,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.418889},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:42:00+00:00","open":19.42,"high":19.42,"low":19.42,"close":19.42,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:43:00+00:00","open":19.42,"high":19.42,"low":19.42,"close":19.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:44:00+00:00","open":19.415,"high":19.415,"low":19.415,"close":19.415,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.415},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:45:00+00:00","open":19.395,"high":19.395,"low":19.395,"close":19.395,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.395},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:46:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:47:00+00:00","open":19.39,"high":19.405,"low":19.39,"close":19.405,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.39375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:48:00+00:00","open":19.42,"high":19.43,"low":19.42,"close":19.43,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.422},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:49:00+00:00","open":19.42,"high":19.42,"low":19.42,"close":19.42,"volume":628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:50:00+00:00","open":19.42,"high":19.425,"low":19.415,"close":19.425,"volume":2900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":19.42029},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:51:00+00:00","open":19.42,"high":19.42,"low":19.41,"close":19.41,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.418824},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:52:00+00:00","open":19.41,"high":19.43,"low":19.41,"close":19.42,"volume":2070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":19.42097},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:53:00+00:00","open":19.42,"high":19.42,"low":19.38,"close":19.39,"volume":1867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":19.405421},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:54:00+00:00","open":19.39,"high":19.41,"low":19.39,"close":19.41,"volume":2564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":19.401593},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:55:00+00:00","open":19.41,"high":19.41,"low":19.4,"close":19.41,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.409344},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:56:00+00:00","open":19.41,"high":19.41,"low":19.39,"close":19.39,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:57:00+00:00","open":19.41,"high":19.41,"low":19.405,"close":19.405,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.406667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:58:00+00:00","open":19.41,"high":19.41,"low":19.4,"close":19.41,"volume":1649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.406425},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":19.38,"high":19.42,"low":19.375,"close":19.4,"volume":4986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":19.395927},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:03:00+00:00","open":19.32,"high":19.32,"low":19.32,"close":19.32,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.32},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:30:00+00:00","open":19.21,"high":19.25,"low":19.21,"close":19.24,"volume":2437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":19.223596},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:31:00+00:00","open":19.245,"high":19.25,"low":19.24,"close":19.25,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.245714},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:33:00+00:00","open":19.27,"high":19.3,"low":19.27,"close":19.3,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.285},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:34:00+00:00","open":19.3,"high":19.3,"low":19.3,"close":19.3,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.3},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:36:00+00:00","open":19.3,"high":19.31,"low":19.3,"close":19.31,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.305},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:37:00+00:00","open":19.3,"high":19.3,"low":19.3,"close":19.3,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.3},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:38:00+00:00","open":19.35,"high":19.35,"low":19.29,"close":19.3,"volume":1610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":19.328462},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:39:00+00:00","open":19.31,"high":19.31,"low":19.29,"close":19.29,"volume":691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.300833},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:40:00+00:00","open":19.3,"high":19.3,"low":19.26,"close":19.3,"volume":1571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":19.281786},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:41:00+00:00","open":19.31,"high":19.315,"low":19.31,"close":19.31,"volume":881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.310625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:42:00+00:00","open":19.34,"high":19.34,"low":19.34,"close":19.34,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.34},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:43:00+00:00","open":19.36,"high":19.38,"low":19.36,"close":19.37,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.37},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:44:00+00:00","open":19.39,"high":19.41,"low":19.39,"close":19.41,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.403571},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:45:00+00:00","open":19.42,"high":19.43,"low":19.415,"close":19.43,"volume":2091,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":19.424198},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:46:00+00:00","open":19.44,"high":19.46,"low":19.44,"close":19.44,"volume":2495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":19.447183},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:47:00+00:00","open":19.45,"high":19.45,"low":19.405,"close":19.405,"volume":3775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":19.432},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:48:00+00:00","open":19.41,"high":19.455,"low":19.41,"close":19.455,"volume":2141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":19.425943},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:49:00+00:00","open":19.44,"high":19.48,"low":19.44,"close":19.48,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.459654},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:50:00+00:00","open":19.48,"high":19.48,"low":19.45,"close":19.46,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.46381},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:51:00+00:00","open":19.45,"high":19.47,"low":19.445,"close":19.45,"volume":2246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":19.454847},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:52:00+00:00","open":19.45,"high":19.465,"low":19.45,"close":19.46,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.457143},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:53:00+00:00","open":19.49,"high":19.49,"low":19.47,"close":19.47,"volume":1338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":19.47722},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:54:00+00:00","open":19.46,"high":19.46,"low":19.405,"close":19.405,"volume":1475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":19.430577},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:55:00+00:00","open":19.41,"high":19.41,"low":19.38,"close":19.385,"volume":626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.400176},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:56:00+00:00","open":19.39,"high":19.39,"low":19.33,"close":19.33,"volume":1457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.373369},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:57:00+00:00","open":19.32,"high":19.32,"low":19.3,"close":19.31,"volume":2225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":19.31},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:58:00+00:00","open":19.31,"high":19.33,"low":19.31,"close":19.32,"volume":1826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":19.319635},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T13:59:00+00:00","open":19.32,"high":19.33,"low":19.32,"close":19.33,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.322857},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:00:00+00:00","open":19.32,"high":19.33,"low":19.305,"close":19.32,"volume":1470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":19.317954},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:01:00+00:00","open":19.31,"high":19.31,"low":19.28,"close":19.285,"volume":1337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.291719},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":19.3,"high":19.35,"low":19.29,"close":19.345,"volume":2965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":19.309518},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:03:00+00:00","open":19.35,"high":19.39,"low":19.35,"close":19.39,"volume":1169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.366709},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:04:00+00:00","open":19.39,"high":19.39,"low":19.375,"close":19.38,"volume":4385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":19.379512},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:05:00+00:00","open":19.38,"high":19.39,"low":19.38,"close":19.39,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.382143},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:06:00+00:00","open":19.395,"high":19.44,"low":19.395,"close":19.42,"volume":1175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.4235},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:07:00+00:00","open":19.44,"high":19.475,"low":19.44,"close":19.47,"volume":1958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":19.458176},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:08:00+00:00","open":19.45,"high":19.46,"low":19.44,"close":19.46,"volume":1344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":19.451164},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:09:00+00:00","open":19.47,"high":19.47,"low":19.45,"close":19.45,"volume":2025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":19.4575},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:10:00+00:00","open":19.45,"high":19.45,"low":19.44,"close":19.45,"volume":1084,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.444},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:11:00+00:00","open":19.44,"high":19.45,"low":19.44,"close":19.45,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.445754},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:12:00+00:00","open":19.45,"high":19.45,"low":19.405,"close":19.41,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.423182},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:13:00+00:00","open":19.44,"high":19.45,"low":19.42,"close":19.44,"volume":1618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.432889},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:14:00+00:00","open":19.44,"high":19.45,"low":19.42,"close":19.44,"volume":1625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.440667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:15:00+00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":1430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.44},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:16:00+00:00","open":19.43,"high":19.44,"low":19.43,"close":19.44,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.435},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:17:00+00:00","open":19.45,"high":19.45,"low":19.43,"close":19.44,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.444286},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:18:00+00:00","open":19.45,"high":19.46,"low":19.45,"close":19.46,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.454167},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:19:00+00:00","open":19.45,"high":19.45,"low":19.44,"close":19.44,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.444695},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:20:00+00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.44},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:21:00+00:00","open":19.44,"high":19.44,"low":19.41,"close":19.41,"volume":1040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.435},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:22:00+00:00","open":19.395,"high":19.4,"low":19.38,"close":19.38,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":19.391667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:23:00+00:00","open":19.38,"high":19.43,"low":19.37,"close":19.43,"volume":1351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.396983},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:24:00+00:00","open":19.41,"high":19.43,"low":19.41,"close":19.41,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.414098},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:25:00+00:00","open":19.41,"high":19.43,"low":19.41,"close":19.43,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:26:00+00:00","open":19.44,"high":19.45,"low":19.44,"close":19.44,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.444},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:27:00+00:00","open":19.445,"high":19.46,"low":19.44,"close":19.46,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":19.451144},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:28:00+00:00","open":19.45,"high":19.45,"low":19.41,"close":19.41,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.428333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:29:00+00:00","open":19.41,"high":19.46,"low":19.41,"close":19.45,"volume":1816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.441774},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:30:00+00:00","open":19.45,"high":19.45,"low":19.41,"close":19.41,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.431364},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:31:00+00:00","open":19.41,"high":19.41,"low":19.4,"close":19.41,"volume":776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.406443},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:32:00+00:00","open":19.41,"high":19.41,"low":19.385,"close":19.39,"volume":1058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.397153},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:33:00+00:00","open":19.39,"high":19.395,"low":19.39,"close":19.39,"volume":1016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.391725},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:34:00+00:00","open":19.39,"high":19.405,"low":19.39,"close":19.4,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.399},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:35:00+00:00","open":19.41,"high":19.425,"low":19.41,"close":19.42,"volume":2383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":19.41801},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:36:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:37:00+00:00","open":19.41,"high":19.41,"low":19.41,"close":19.41,"volume":268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:38:00+00:00","open":19.41,"high":19.41,"low":19.4,"close":19.41,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.405},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:39:00+00:00","open":19.41,"high":19.41,"low":19.4,"close":19.41,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.408889},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:40:00+00:00","open":19.41,"high":19.41,"low":19.39,"close":19.39,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.4045},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:41:00+00:00","open":19.4,"high":19.4,"low":19.38,"close":19.39,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.383279},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:42:00+00:00","open":19.4,"high":19.4,"low":19.395,"close":19.4,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.396667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:43:00+00:00","open":19.4,"high":19.42,"low":19.4,"close":19.41,"volume":609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.411645},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:44:00+00:00","open":19.41,"high":19.41,"low":19.4,"close":19.405,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.405},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:45:00+00:00","open":19.41,"high":19.41,"low":19.31,"close":19.32,"volume":2550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":19.3462},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:46:00+00:00","open":19.34,"high":19.34,"low":19.34,"close":19.34,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.34},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:47:00+00:00","open":19.33,"high":19.33,"low":19.33,"close":19.33,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.33},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:48:00+00:00","open":19.33,"high":19.33,"low":19.33,"close":19.33,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.33},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:49:00+00:00","open":19.31,"high":19.31,"low":19.31,"close":19.31,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.31},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:50:00+00:00","open":19.33,"high":19.33,"low":19.33,"close":19.33,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.33},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:52:00+00:00","open":19.32,"high":19.32,"low":19.32,"close":19.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.32},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:53:00+00:00","open":19.315,"high":19.33,"low":19.31,"close":19.33,"volume":1068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.32434},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:54:00+00:00","open":19.33,"high":19.33,"low":19.33,"close":19.33,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.33},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:55:00+00:00","open":19.325,"high":19.33,"low":19.325,"close":19.33,"volume":807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.325683},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:57:00+00:00","open":19.31,"high":19.31,"low":19.31,"close":19.31,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.31},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T14:59:00+00:00","open":19.32,"high":19.32,"low":19.32,"close":19.32,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.32},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:02:00+00:00","open":19.35,"high":19.35,"low":19.35,"close":19.35,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:04:00+00:00","open":19.34,"high":19.34,"low":19.34,"close":19.34,"volume":731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.34},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:05:00+00:00","open":19.34,"high":19.355,"low":19.33,"close":19.355,"volume":963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.342238},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:06:00+00:00","open":19.355,"high":19.36,"low":19.355,"close":19.36,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.357793},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:10:00+00:00","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:12:00+00:00","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:13:00+00:00","open":19.38,"high":19.38,"low":19.38,"close":19.38,"volume":194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.38},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:14:00+00:00","open":19.38,"high":19.39,"low":19.38,"close":19.39,"volume":317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.383333},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:15:00+00:00","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:20:00+00:00","open":19.405,"high":19.405,"low":19.405,"close":19.405,"volume":131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.405},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:21:00+00:00","open":19.41,"high":19.41,"low":19.39,"close":19.39,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.392857},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:23:00+00:00","open":19.38,"high":19.38,"low":19.38,"close":19.38,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.38},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:25:00+00:00","open":19.36,"high":19.39,"low":19.36,"close":19.39,"volume":717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.371632},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:26:00+00:00","open":19.38,"high":19.38,"low":19.38,"close":19.38,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.38},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:27:00+00:00","open":19.38,"high":19.38,"low":19.38,"close":19.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.38},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:28:00+00:00","open":19.35,"high":19.35,"low":19.35,"close":19.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:29:00+00:00","open":19.3,"high":19.31,"low":19.295,"close":19.295,"volume":1724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.304655},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":19.34,"high":19.34,"low":19.32,"close":19.32,"volume":1189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.327273},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:31:00+00:00","open":19.3,"high":19.3,"low":19.3,"close":19.3,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.3},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:32:00+00:00","open":19.28,"high":19.28,"low":19.28,"close":19.28,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.28},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:34:00+00:00","open":19.28,"high":19.28,"low":19.28,"close":19.28,"volume":1624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.28},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:36:00+00:00","open":19.29,"high":19.29,"low":19.29,"close":19.29,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.29},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:37:00+00:00","open":19.285,"high":19.285,"low":19.285,"close":19.285,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.285},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:43:00+00:00","open":19.29,"high":19.29,"low":19.29,"close":19.29,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.29},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:44:00+00:00","open":19.305,"high":19.305,"low":19.305,"close":19.305,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.305},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:45:00+00:00","open":19.285,"high":19.285,"low":19.285,"close":19.285,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.285},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:46:00+00:00","open":19.27,"high":19.27,"low":19.26,"close":19.26,"volume":317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.265147},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:49:00+00:00","open":19.255,"high":19.255,"low":19.255,"close":19.255,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.255},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:50:00+00:00","open":19.25,"high":19.25,"low":19.24,"close":19.24,"volume":865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.24125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:54:00+00:00","open":19.26,"high":19.26,"low":19.26,"close":19.26,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.26},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:56:00+00:00","open":19.255,"high":19.27,"low":19.255,"close":19.27,"volume":666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.264878},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T15:59:00+00:00","open":19.25,"high":19.25,"low":19.24,"close":19.24,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.245},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:00:00+00:00","open":19.22,"high":19.26,"low":19.215,"close":19.26,"volume":1364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.227953},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:01:00+00:00","open":19.24,"high":19.24,"low":19.23,"close":19.23,"volume":451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.236667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:02:00+00:00","open":19.23,"high":19.23,"low":19.23,"close":19.23,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.23},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:03:00+00:00","open":19.24,"high":19.25,"low":19.24,"close":19.25,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.245},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:04:00+00:00","open":19.245,"high":19.25,"low":19.245,"close":19.25,"volume":533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.24875},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:05:00+00:00","open":19.26,"high":19.26,"low":19.26,"close":19.26,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.26},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:06:00+00:00","open":19.25,"high":19.25,"low":19.25,"close":19.25,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.25},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:07:00+00:00","open":19.25,"high":19.25,"low":19.25,"close":19.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.25},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:08:00+00:00","open":19.25,"high":19.25,"low":19.25,"close":19.25,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.25},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:09:00+00:00","open":19.24,"high":19.24,"low":19.24,"close":19.24,"volume":778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.24},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:10:00+00:00","open":19.25,"high":19.25,"low":19.25,"close":19.25,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.25},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:11:00+00:00","open":19.23,"high":19.23,"low":19.22,"close":19.23,"volume":1998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.227823},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:12:00+00:00","open":19.23,"high":19.23,"low":19.23,"close":19.23,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.23},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:13:00+00:00","open":19.23,"high":19.23,"low":19.23,"close":19.23,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.23},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:14:00+00:00","open":19.22,"high":19.22,"low":19.22,"close":19.22,"volume":733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.22},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:15:00+00:00","open":19.21,"high":19.21,"low":19.2,"close":19.205,"volume":1488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.20328},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:16:00+00:00","open":19.21,"high":19.21,"low":19.21,"close":19.21,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.21},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:17:00+00:00","open":19.2,"high":19.205,"low":19.2,"close":19.205,"volume":721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.204182},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:18:00+00:00","open":19.21,"high":19.21,"low":19.2,"close":19.2,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.202857},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:19:00+00:00","open":19.2,"high":19.2,"low":19.2,"close":19.2,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.2},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:21:00+00:00","open":19.2,"high":19.2,"low":19.19,"close":19.19,"volume":2887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":19.190693},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:22:00+00:00","open":19.19,"high":19.19,"low":19.19,"close":19.19,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.19},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:23:00+00:00","open":19.21,"high":19.21,"low":19.21,"close":19.21,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.21},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:25:00+00:00","open":19.215,"high":19.215,"low":19.215,"close":19.215,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.215},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:29:00+00:00","open":19.21,"high":19.21,"low":19.21,"close":19.21,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.21},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:30:00+00:00","open":19.21,"high":19.21,"low":19.21,"close":19.21,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.21},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:31:00+00:00","open":19.21,"high":19.21,"low":19.21,"close":19.21,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.21},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:34:00+00:00","open":19.2,"high":19.2,"low":19.2,"close":19.2,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.2},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:38:00+00:00","open":19.195,"high":19.2,"low":19.195,"close":19.2,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.198},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:39:00+00:00","open":19.2,"high":19.205,"low":19.2,"close":19.205,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.201667},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:41:00+00:00","open":19.21,"high":19.21,"low":19.21,"close":19.21,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.21},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:42:00+00:00","open":19.21,"high":19.21,"low":19.21,"close":19.21,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.21},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:44:00+00:00","open":19.2,"high":19.2,"low":19.2,"close":19.2,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.2},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:45:00+00:00","open":19.21,"high":19.21,"low":19.21,"close":19.21,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.21},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:46:00+00:00","open":19.21,"high":19.215,"low":19.205,"close":19.215,"volume":533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.211248},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:48:00+00:00","open":19.205,"high":19.205,"low":19.205,"close":19.205,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.205},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:49:00+00:00","open":19.21,"high":19.21,"low":19.21,"close":19.21,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.21},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:52:00+00:00","open":19.21,"high":19.21,"low":19.21,"close":19.21,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.21},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:54:00+00:00","open":19.205,"high":19.205,"low":19.205,"close":19.205,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.205},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:55:00+00:00","open":19.21,"high":19.21,"low":19.21,"close":19.21,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.21},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T16:57:00+00:00","open":19.22,"high":19.22,"low":19.22,"close":19.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.22},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:02:00+00:00","open":19.23,"high":19.23,"low":19.23,"close":19.23,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.23},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:05:00+00:00","open":19.235,"high":19.235,"low":19.235,"close":19.235,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.235},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:07:00+00:00","open":19.235,"high":19.235,"low":19.23,"close":19.235,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.233258},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:08:00+00:00","open":19.235,"high":19.235,"low":19.215,"close":19.215,"volume":1144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.219353},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:10:00+00:00","open":19.22,"high":19.22,"low":19.22,"close":19.22,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.22},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:11:00+00:00","open":19.215,"high":19.215,"low":19.215,"close":19.215,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.215},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:13:00+00:00","open":19.18,"high":19.19,"low":19.18,"close":19.19,"volume":798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.185168},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:15:00+00:00","open":19.22,"high":19.22,"low":19.22,"close":19.22,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.22},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:16:00+00:00","open":19.225,"high":19.27,"low":19.225,"close":19.25,"volume":4745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":19.263753},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:17:00+00:00","open":19.245,"high":19.245,"low":19.245,"close":19.245,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.245},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:19:00+00:00","open":19.27,"high":19.27,"low":19.27,"close":19.27,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.27},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:20:00+00:00","open":19.28,"high":19.285,"low":19.28,"close":19.285,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.281516},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:21:00+00:00","open":19.295,"high":19.295,"low":19.295,"close":19.295,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.295},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:22:00+00:00","open":19.305,"high":19.315,"low":19.305,"close":19.315,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.31},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:23:00+00:00","open":19.315,"high":19.38,"low":19.315,"close":19.38,"volume":1559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.3675},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:24:00+00:00","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:25:00+00:00","open":19.41,"high":19.41,"low":19.41,"close":19.41,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:27:00+00:00","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:29:00+00:00","open":19.42,"high":19.43,"low":19.42,"close":19.43,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.426162},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:30:00+00:00","open":19.42,"high":19.445,"low":19.42,"close":19.445,"volume":1460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":19.428073},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:34:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:35:00+00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.44},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:37:00+00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.44},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:38:00+00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.44},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:39:00+00:00","open":19.42,"high":19.42,"low":19.42,"close":19.42,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:42:00+00:00","open":19.44,"high":19.44,"low":19.405,"close":19.405,"volume":1618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.409326},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:43:00+00:00","open":19.395,"high":19.43,"low":19.395,"close":19.425,"volume":1818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.419752},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:44:00+00:00","open":19.435,"high":19.45,"low":19.43,"close":19.45,"volume":1118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.438131},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:45:00+00:00","open":19.465,"high":19.465,"low":19.465,"close":19.465,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.465},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:46:00+00:00","open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:47:00+00:00","open":19.495,"high":19.495,"low":19.495,"close":19.495,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.495},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:48:00+00:00","open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:49:00+00:00","open":19.475,"high":19.475,"low":19.475,"close":19.475,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.475},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:50:00+00:00","open":19.47,"high":19.47,"low":19.46,"close":19.46,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.466337},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:51:00+00:00","open":19.47,"high":19.48,"low":19.47,"close":19.48,"volume":483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.4775},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:52:00+00:00","open":19.49,"high":19.49,"low":19.49,"close":19.49,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.49},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:53:00+00:00","open":19.495,"high":19.495,"low":19.495,"close":19.495,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.495},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:55:00+00:00","open":19.5,"high":19.5,"low":19.5,"close":19.5,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.5},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:56:00+00:00","open":19.49,"high":19.49,"low":19.49,"close":19.49,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.49},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:58:00+00:00","open":19.49,"high":19.49,"low":19.49,"close":19.49,"volume":628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.49},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T17:59:00+00:00","open":19.495,"high":19.5,"low":19.49,"close":19.5,"volume":1131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.495455},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:00:00+00:00","open":19.49,"high":19.49,"low":19.49,"close":19.49,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.49},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:03:00+00:00","open":19.47,"high":19.47,"low":19.47,"close":19.47,"volume":163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.47},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:05:00+00:00","open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.48},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:09:00+00:00","open":19.445,"high":19.445,"low":19.42,"close":19.44,"volume":1982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":19.425922},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:10:00+00:00","open":19.42,"high":19.42,"low":19.42,"close":19.42,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:12:00+00:00","open":19.43,"high":19.43,"low":19.43,"close":19.43,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.43},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:15:00+00:00","open":19.37,"high":19.38,"low":19.37,"close":19.38,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.3725},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:17:00+00:00","open":19.38,"high":19.38,"low":19.38,"close":19.38,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.38},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:20:00+00:00","open":19.35,"high":19.35,"low":19.34,"close":19.34,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.345},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:22:00+00:00","open":19.31,"high":19.31,"low":19.31,"close":19.31,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.31},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:23:00+00:00","open":19.325,"high":19.325,"low":19.32,"close":19.32,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.3225},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:24:00+00:00","open":19.32,"high":19.32,"low":19.32,"close":19.32,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.32},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:26:00+00:00","open":19.33,"high":19.34,"low":19.33,"close":19.335,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":19.335734},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:30:00+00:00","open":19.32,"high":19.32,"low":19.32,"close":19.32,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.32},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:34:00+00:00","open":19.335,"high":19.34,"low":19.335,"close":19.34,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.337755},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:35:00+00:00","open":19.32,"high":19.32,"low":19.32,"close":19.32,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.32},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:38:00+00:00","open":19.335,"high":19.335,"low":19.335,"close":19.335,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.335},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:39:00+00:00","open":19.375,"high":19.375,"low":19.375,"close":19.375,"volume":122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.375},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:40:00+00:00","open":19.37,"high":19.37,"low":19.36,"close":19.36,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.368125},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:42:00+00:00","open":19.32,"high":19.32,"low":19.32,"close":19.32,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.32},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:44:00+00:00","open":19.335,"high":19.335,"low":19.335,"close":19.335,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.335},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:45:00+00:00","open":19.34,"high":19.34,"low":19.34,"close":19.34,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.34},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:46:00+00:00","open":19.35,"high":19.35,"low":19.35,"close":19.35,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:47:00+00:00","open":19.34,"high":19.34,"low":19.34,"close":19.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.34},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:51:00+00:00","open":19.33,"high":19.33,"low":19.33,"close":19.33,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.33},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:56:00+00:00","open":19.33,"high":19.33,"low":19.33,"close":19.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.33},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:58:00+00:00","open":19.335,"high":19.36,"low":19.33,"close":19.35,"volume":1773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":19.335952},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T18:59:00+00:00","open":19.355,"high":19.355,"low":19.355,"close":19.355,"volume":122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.355},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:01:00+00:00","open":19.37,"high":19.37,"low":19.36,"close":19.36,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.366211},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:03:00+00:00","open":19.345,"high":19.345,"low":19.345,"close":19.345,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.345},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:04:00+00:00","open":19.345,"high":19.35,"low":19.345,"close":19.35,"volume":874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.349281},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:06:00+00:00","open":19.35,"high":19.35,"low":19.35,"close":19.35,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:07:00+00:00","open":19.335,"high":19.335,"low":19.335,"close":19.335,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.335},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:08:00+00:00","open":19.35,"high":19.35,"low":19.35,"close":19.35,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.35},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:09:00+00:00","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.39},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:11:00+00:00","open":19.365,"high":19.365,"low":19.365,"close":19.365,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.365},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:12:00+00:00","open":19.365,"high":19.365,"low":19.365,"close":19.365,"volume":131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.365},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:15:00+00:00","open":19.335,"high":19.36,"low":19.335,"close":19.36,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.346261},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:17:00+00:00","open":19.36,"high":19.36,"low":19.36,"close":19.36,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.36},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:18:00+00:00","open":19.34,"high":19.34,"low":19.34,"close":19.34,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.34},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:19:00+00:00","open":19.32,"high":19.32,"low":19.31,"close":19.31,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.315833},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:20:00+00:00","open":19.315,"high":19.315,"low":19.315,"close":19.315,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.315},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:22:00+00:00","open":19.3,"high":19.3,"low":19.3,"close":19.3,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.3},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:23:00+00:00","open":19.305,"high":19.305,"low":19.3,"close":19.3,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.301445},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:26:00+00:00","open":19.305,"high":19.305,"low":19.305,"close":19.305,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.305},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:27:00+00:00","open":19.31,"high":19.31,"low":19.31,"close":19.31,"volume":453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.31},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:28:00+00:00","open":19.295,"high":19.295,"low":19.295,"close":19.295,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.295},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:29:00+00:00","open":19.295,"high":19.295,"low":19.295,"close":19.295,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.295},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:30:00+00:00","open":19.3,"high":19.31,"low":19.3,"close":19.3,"volume":1468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":19.307143},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:32:00+00:00","open":19.295,"high":19.345,"low":19.295,"close":19.345,"volume":1142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.322668},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:33:00+00:00","open":19.33,"high":19.33,"low":19.33,"close":19.33,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.33},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:34:00+00:00","open":19.365,"high":19.37,"low":19.365,"close":19.37,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.36625},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:35:00+00:00","open":19.34,"high":19.34,"low":19.34,"close":19.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.34},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:37:00+00:00","open":19.34,"high":19.34,"low":19.34,"close":19.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.34},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:39:00+00:00","open":19.37,"high":19.37,"low":19.37,"close":19.37,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.37},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:40:00+00:00","open":19.37,"high":19.37,"low":19.36,"close":19.36,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.365},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:41:00+00:00","open":19.37,"high":19.37,"low":19.37,"close":19.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":19.37},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:43:00+00:00","open":19.355,"high":19.355,"low":19.355,"close":19.355,"volume":217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":19.355},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:45:00+00:00","open":19.38,"high":19.385,"low":19.38,"close":19.385,"volume":923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":19.383917},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:46:00+00:00","open":19.39,"high":19.415,"low":19.39,"close":19.415,"volume":2354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":19.409869},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:47:00+00:00","open":19.44,"high":19.455,"low":19.435,"close":19.45,"volume":1368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":19.447195},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:48:00+00:00","open":19.42,"high":19.42,"low":19.42,"close":19.42,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.42},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:49:00+00:00","open":19.41,"high":19.41,"low":19.4,"close":19.4,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.4075},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:50:00+00:00","open":19.4,"high":19.41,"low":19.39,"close":19.39,"volume":476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.397982},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:51:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:52:00+00:00","open":19.41,"high":19.425,"low":19.41,"close":19.425,"volume":1179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":19.419919},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:53:00+00:00","open":19.4,"high":19.43,"low":19.4,"close":19.42,"volume":1699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.42339},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:54:00+00:00","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":19.4},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:55:00+00:00","open":19.41,"high":19.42,"low":19.395,"close":19.4,"volume":1866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":19.411299},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:56:00+00:00","open":19.395,"high":19.4,"low":19.39,"close":19.4,"volume":899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.394439},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":19.41,"high":19.41,"low":19.41,"close":19.41,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":19.41},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:58:00+00:00","open":19.395,"high":19.395,"low":19.395,"close":19.395,"volume":1279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":19.395},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":19.45,"high":19.485,"low":19.44,"close":19.48,"volume":5290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":19.462617},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":120.165,"high":120.45,"low":120.165,"close":120.45,"volume":2285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":120.345669},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:31:00+00:00","open":120.61,"high":120.795,"low":120.61,"close":120.795,"volume":146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":120.668288},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:32:00+00:00","open":120.76,"high":120.76,"low":120.6,"close":120.65,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":120.690909},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:34:00+00:00","open":120.49,"high":120.49,"low":120.49,"close":120.49,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":120.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:35:00+00:00","open":120.68,"high":120.75,"low":120.68,"close":120.75,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.732905},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:36:00+00:00","open":120.64,"high":120.64,"low":120.64,"close":120.64,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":120.64},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:37:00+00:00","open":120.42,"high":120.62,"low":120.42,"close":120.62,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.463653},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:38:00+00:00","open":120.67,"high":120.67,"low":120.67,"close":120.67,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":120.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:39:00+00:00","open":120.72,"high":120.81,"low":120.72,"close":120.81,"volume":694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":120.755357},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:40:00+00:00","open":120.74,"high":120.81,"low":120.74,"close":120.81,"volume":199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":120.786667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:42:00+00:00","open":120.95,"high":120.95,"low":120.84,"close":120.87,"volume":569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.920357},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:43:00+00:00","open":120.82,"high":120.82,"low":120.72,"close":120.73,"volume":741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.756703},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:44:00+00:00","open":120.665,"high":120.665,"low":120.58,"close":120.58,"volume":279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.628824},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:45:00+00:00","open":120.44,"high":120.51,"low":120.44,"close":120.51,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":120.470417},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:46:00+00:00","open":120.5,"high":120.5,"low":120.29,"close":120.295,"volume":916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.350526},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:47:00+00:00","open":120.27,"high":120.27,"low":120.24,"close":120.27,"volume":828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":120.257188},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:48:00+00:00","open":120.26,"high":120.26,"low":120.19,"close":120.19,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.224762},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:49:00+00:00","open":120.13,"high":120.18,"low":120.11,"close":120.16,"volume":1203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":120.129781},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:50:00+00:00","open":120.16,"high":120.22,"low":120.16,"close":120.22,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.191111},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:51:00+00:00","open":120.27,"high":120.27,"low":120.09,"close":120.12,"volume":734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":120.184706},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:52:00+00:00","open":120.09,"high":120.1,"low":120.09,"close":120.1,"volume":437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.094615},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:53:00+00:00","open":120.13,"high":120.15,"low":120.1,"close":120.1,"volume":880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":120.12},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:54:00+00:00","open":120.08,"high":120.08,"low":120.03,"close":120.035,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":120.05375},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:55:00+00:00","open":120.01,"high":120.02,"low":119.84,"close":119.855,"volume":1883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":119.966474},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:56:00+00:00","open":119.86,"high":120.15,"low":119.86,"close":120.15,"volume":1123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":120.028621},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T13:57:00+00:00","open":120.07,"high":120.07,"low":120.005,"close":120.01,"volume":518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":120.019085},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:00:00+00:00","open":120.1,"high":120.1,"low":120.03,"close":120.03,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":120.074872},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:01:00+00:00","open":120.12,"high":120.17,"low":120.12,"close":120.17,"volume":549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.143108},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:02:00+00:00","open":120.22,"high":120.4,"low":120.22,"close":120.4,"volume":1314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":120.350332},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:03:00+00:00","open":120.525,"high":120.525,"low":120.52,"close":120.52,"volume":217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.523571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:04:00+00:00","open":120.425,"high":120.43,"low":120.425,"close":120.43,"volume":292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.427917},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:05:00+00:00","open":120.28,"high":120.28,"low":120.28,"close":120.28,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":120.28},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:06:00+00:00","open":120.21,"high":120.21,"low":120.21,"close":120.21,"volume":288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.21},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:07:00+00:00","open":120.26,"high":120.26,"low":120.26,"close":120.26,"volume":317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.26},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:08:00+00:00","open":120.25,"high":120.25,"low":120.25,"close":120.25,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":120.25},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:10:00+00:00","open":119.97,"high":119.97,"low":119.88,"close":119.92,"volume":1044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":119.924432},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:11:00+00:00","open":119.905,"high":119.905,"low":119.8,"close":119.81,"volume":1109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":119.829274},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:12:00+00:00","open":119.85,"high":119.95,"low":119.835,"close":119.9,"volume":1466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":119.861751},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:13:00+00:00","open":119.82,"high":119.86,"low":119.8,"close":119.86,"volume":748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":119.818485},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:14:00+00:00","open":119.77,"high":119.77,"low":119.77,"close":119.77,"volume":482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":119.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:15:00+00:00","open":119.81,"high":119.85,"low":119.79,"close":119.85,"volume":749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":119.804839},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:17:00+00:00","open":119.98,"high":119.98,"low":119.885,"close":119.885,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":119.941111},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:18:00+00:00","open":119.91,"high":119.99,"low":119.91,"close":119.99,"volume":388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":119.932353},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:19:00+00:00","open":120.01,"high":120.01,"low":120.01,"close":120.01,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":120.01},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:20:00+00:00","open":119.92,"high":120.04,"low":119.92,"close":120.04,"volume":536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":120.027368},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:21:00+00:00","open":120.05,"high":120.05,"low":119.87,"close":119.87,"volume":636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":119.928837},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:22:00+00:00","open":119.83,"high":119.9,"low":119.83,"close":119.9,"volume":532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":119.867826},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:23:00+00:00","open":119.94,"high":119.945,"low":119.94,"close":119.945,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.9425},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:24:00+00:00","open":120.06,"high":120.13,"low":120.01,"close":120.01,"volume":1031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":120.100592},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:25:00+00:00","open":120,"high":120.05,"low":120,"close":120.05,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.022},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:26:00+00:00","open":120.07,"high":120.17,"low":120.07,"close":120.17,"volume":495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":120.088125},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:28:00+00:00","open":120.17,"high":120.17,"low":120.15,"close":120.15,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.16},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:29:00+00:00","open":120.12,"high":120.12,"low":120.12,"close":120.12,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":120.12},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:30:00+00:00","open":120.17,"high":120.25,"low":120.17,"close":120.25,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":120.219912},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:31:00+00:00","open":120.17,"high":120.17,"low":120.17,"close":120.17,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":120.17},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:32:00+00:00","open":120.18,"high":120.19,"low":120.18,"close":120.19,"volume":459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":120.187059},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:33:00+00:00","open":120.15,"high":120.16,"low":120.14,"close":120.16,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":120.151111},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:34:00+00:00","open":120.13,"high":120.17,"low":120.13,"close":120.15,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":120.146596},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:35:00+00:00","open":120.06,"high":120.21,"low":120.06,"close":120.21,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":120.167143},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:36:00+00:00","open":120.18,"high":120.18,"low":120.17,"close":120.17,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":120.1775},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:37:00+00:00","open":120.075,"high":120.15,"low":120.075,"close":120.115,"volume":824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":120.11973},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:38:00+00:00","open":120.075,"high":120.09,"low":120.03,"close":120.03,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":120.073182},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:39:00+00:00","open":120,"high":120.01,"low":119.97,"close":119.98,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":119.984229},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:40:00+00:00","open":119.93,"high":119.93,"low":119.93,"close":119.93,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.93},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:41:00+00:00","open":120,"high":120,"low":120,"close":120,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":120},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:43:00+00:00","open":119.84,"high":119.84,"low":119.84,"close":119.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.84},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:44:00+00:00","open":119.73,"high":119.73,"low":119.73,"close":119.73,"volume":145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.73},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:45:00+00:00","open":119.75,"high":119.75,"low":119.75,"close":119.75,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:46:00+00:00","open":119.68,"high":119.72,"low":119.665,"close":119.72,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":119.685625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:47:00+00:00","open":119.71,"high":119.71,"low":119.69,"close":119.69,"volume":372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":119.700769},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:49:00+00:00","open":119.66,"high":119.66,"low":119.65,"close":119.655,"volume":685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":119.659118},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:50:00+00:00","open":119.66,"high":119.72,"low":119.66,"close":119.72,"volume":187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.684845},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:51:00+00:00","open":119.75,"high":119.75,"low":119.75,"close":119.75,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:52:00+00:00","open":119.69,"high":119.69,"low":119.65,"close":119.65,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":119.662105},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:53:00+00:00","open":119.595,"high":119.595,"low":119.56,"close":119.57,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":119.571047},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:54:00+00:00","open":119.485,"high":119.485,"low":119.485,"close":119.485,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.485},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:55:00+00:00","open":119.425,"high":119.45,"low":119.425,"close":119.45,"volume":243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.444167},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:56:00+00:00","open":119.415,"high":119.43,"low":119.41,"close":119.43,"volume":558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":119.4206},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:57:00+00:00","open":119.43,"high":119.43,"low":119.38,"close":119.38,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":119.394444},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:58:00+00:00","open":119.38,"high":119.38,"low":119.32,"close":119.32,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T14:59:00+00:00","open":119.32,"high":119.36,"low":119.32,"close":119.36,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.333333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:00:00+00:00","open":119.37,"high":119.4,"low":119.35,"close":119.39,"volume":884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":119.381268},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:01:00+00:00","open":119.36,"high":119.36,"low":119.285,"close":119.285,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":119.343529},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:03:00+00:00","open":119.425,"high":119.425,"low":119.425,"close":119.425,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.425},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:04:00+00:00","open":119.46,"high":119.51,"low":119.46,"close":119.51,"volume":329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":119.5},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:05:00+00:00","open":119.5,"high":119.5,"low":119.5,"close":119.5,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":119.5},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:06:00+00:00","open":119.46,"high":119.46,"low":119.46,"close":119.46,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.46},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:07:00+00:00","open":119.44,"high":119.45,"low":119.44,"close":119.45,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.445},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:09:00+00:00","open":119.29,"high":119.29,"low":119.29,"close":119.29,"volume":96,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.29},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:10:00+00:00","open":119.245,"high":119.245,"low":119.2,"close":119.2,"volume":963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":119.216957},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:11:00+00:00","open":119.27,"high":119.3,"low":119.27,"close":119.3,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.295714},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:12:00+00:00","open":119.25,"high":119.31,"low":119.25,"close":119.31,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.274},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:13:00+00:00","open":119.29,"high":119.31,"low":119.29,"close":119.31,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.302857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:14:00+00:00","open":119.35,"high":119.35,"low":119.34,"close":119.35,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.3475},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:15:00+00:00","open":119.365,"high":119.435,"low":119.365,"close":119.4,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":119.412},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:17:00+00:00","open":119.42,"high":119.42,"low":119.42,"close":119.42,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:20:00+00:00","open":119.37,"high":119.37,"low":119.37,"close":119.37,"volume":74,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.37},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:21:00+00:00","open":119.44,"high":119.44,"low":119.44,"close":119.44,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:22:00+00:00","open":119.42,"high":119.42,"low":119.42,"close":119.42,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:23:00+00:00","open":119.49,"high":119.49,"low":119.49,"close":119.49,"volume":196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:24:00+00:00","open":119.5,"high":119.5,"low":119.5,"close":119.5,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.5},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:25:00+00:00","open":119.57,"high":119.57,"low":119.57,"close":119.57,"volume":184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.57},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:26:00+00:00","open":119.58,"high":119.58,"low":119.58,"close":119.58,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:27:00+00:00","open":119.53,"high":119.53,"low":119.53,"close":119.53,"volume":177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.53},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:28:00+00:00","open":119.63,"high":119.63,"low":119.63,"close":119.63,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":119.63},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:29:00+00:00","open":119.65,"high":119.67,"low":119.625,"close":119.625,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.656473},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:30:00+00:00","open":119.62,"high":119.62,"low":119.62,"close":119.62,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":119.74,"high":119.74,"low":119.68,"close":119.7,"volume":1750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":119.707989},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:32:00+00:00","open":119.67,"high":119.67,"low":119.67,"close":119.67,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:33:00+00:00","open":119.695,"high":119.695,"low":119.695,"close":119.695,"volume":193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.695},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:34:00+00:00","open":119.69,"high":119.695,"low":119.69,"close":119.695,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.691429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:36:00+00:00","open":119.61,"high":119.61,"low":119.59,"close":119.59,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.603333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:37:00+00:00","open":119.56,"high":119.56,"low":119.56,"close":119.56,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.56},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:38:00+00:00","open":119.555,"high":119.555,"low":119.555,"close":119.555,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.555},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:39:00+00:00","open":119.55,"high":119.55,"low":119.52,"close":119.52,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.529917},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:40:00+00:00","open":119.48,"high":119.53,"low":119.48,"close":119.53,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":119.503333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:41:00+00:00","open":119.56,"high":119.57,"low":119.56,"close":119.57,"volume":285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.564545},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:42:00+00:00","open":119.59,"high":119.59,"low":119.59,"close":119.59,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.59},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:43:00+00:00","open":119.59,"high":119.59,"low":119.59,"close":119.59,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.59},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:44:00+00:00","open":119.62,"high":119.62,"low":119.62,"close":119.62,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:46:00+00:00","open":119.7,"high":119.71,"low":119.7,"close":119.71,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.704405},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:47:00+00:00","open":119.74,"high":119.78,"low":119.74,"close":119.78,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:48:00+00:00","open":119.73,"high":119.75,"low":119.73,"close":119.75,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.736667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:49:00+00:00","open":119.73,"high":119.73,"low":119.73,"close":119.73,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.73},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:52:00+00:00","open":119.685,"high":119.685,"low":119.68,"close":119.68,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.683333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:54:00+00:00","open":119.795,"high":119.795,"low":119.795,"close":119.795,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.795},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:55:00+00:00","open":119.79,"high":119.79,"low":119.77,"close":119.77,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.7775},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:56:00+00:00","open":119.8,"high":119.8,"low":119.8,"close":119.8,"volume":55,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:57:00+00:00","open":119.735,"high":119.735,"low":119.735,"close":119.735,"volume":196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.735},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:58:00+00:00","open":119.75,"high":119.75,"low":119.73,"close":119.73,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.74375},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T15:59:00+00:00","open":119.725,"high":119.79,"low":119.725,"close":119.79,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":119.753455},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:00:00+00:00","open":119.83,"high":119.83,"low":119.83,"close":119.83,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.83},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:01:00+00:00","open":119.835,"high":119.835,"low":119.83,"close":119.83,"volume":247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.831818},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:04:00+00:00","open":119.795,"high":119.805,"low":119.795,"close":119.805,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.801796},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:05:00+00:00","open":119.8,"high":119.81,"low":119.8,"close":119.81,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.805},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:06:00+00:00","open":119.83,"high":119.83,"low":119.81,"close":119.81,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.819796},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:07:00+00:00","open":119.79,"high":119.79,"low":119.79,"close":119.79,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.79},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:08:00+00:00","open":119.855,"high":119.855,"low":119.82,"close":119.82,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.8375},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:09:00+00:00","open":119.81,"high":119.81,"low":119.81,"close":119.81,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:10:00+00:00","open":119.825,"high":119.825,"low":119.825,"close":119.825,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.825},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:11:00+00:00","open":119.87,"high":119.87,"low":119.87,"close":119.87,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.87},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:12:00+00:00","open":119.92,"high":119.92,"low":119.92,"close":119.92,"volume":177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.92},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:13:00+00:00","open":119.94,"high":119.94,"low":119.94,"close":119.94,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.94},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:14:00+00:00","open":119.93,"high":119.93,"low":119.91,"close":119.91,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.922778},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:15:00+00:00","open":119.85,"high":119.85,"low":119.85,"close":119.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.85},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:16:00+00:00","open":119.79,"high":119.79,"low":119.79,"close":119.79,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.79},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:17:00+00:00","open":119.79,"high":119.79,"low":119.79,"close":119.79,"volume":74,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.79},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:18:00+00:00","open":119.725,"high":119.73,"low":119.725,"close":119.73,"volume":361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.7275},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:19:00+00:00","open":119.68,"high":119.68,"low":119.68,"close":119.68,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.68},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:20:00+00:00","open":119.695,"high":119.695,"low":119.695,"close":119.695,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.695},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:21:00+00:00","open":119.75,"high":119.78,"low":119.75,"close":119.78,"volume":117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.765},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:22:00+00:00","open":119.8,"high":119.8,"low":119.8,"close":119.8,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:23:00+00:00","open":119.77,"high":119.77,"low":119.715,"close":119.76,"volume":1088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":119.738333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:24:00+00:00","open":119.74,"high":119.74,"low":119.74,"close":119.74,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.74},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:25:00+00:00","open":119.74,"high":119.76,"low":119.74,"close":119.76,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.757895},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:26:00+00:00","open":119.76,"high":119.76,"low":119.72,"close":119.73,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.746},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:27:00+00:00","open":119.645,"high":119.665,"low":119.645,"close":119.665,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.654412},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:29:00+00:00","open":119.625,"high":119.625,"low":119.625,"close":119.625,"volume":72,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:30:00+00:00","open":119.625,"high":119.625,"low":119.625,"close":119.625,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:31:00+00:00","open":119.595,"high":119.595,"low":119.595,"close":119.595,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.595},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:32:00+00:00","open":119.62,"high":119.68,"low":119.62,"close":119.68,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.633333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:34:00+00:00","open":119.68,"high":119.68,"low":119.68,"close":119.68,"volume":49,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.68},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:35:00+00:00","open":119.685,"high":119.685,"low":119.685,"close":119.685,"volume":43,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.685},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:36:00+00:00","open":119.64,"high":119.64,"low":119.64,"close":119.64,"volume":93,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.64},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:37:00+00:00","open":119.65,"high":119.65,"low":119.65,"close":119.65,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.65},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:41:00+00:00","open":119.79,"high":119.79,"low":119.79,"close":119.79,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.79},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:42:00+00:00","open":119.76,"high":119.76,"low":119.76,"close":119.76,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:43:00+00:00","open":119.75,"high":119.75,"low":119.69,"close":119.71,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.708182},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:44:00+00:00","open":119.72,"high":119.72,"low":119.72,"close":119.72,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:45:00+00:00","open":119.69,"high":119.69,"low":119.69,"close":119.69,"volume":196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.69},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:46:00+00:00","open":119.71,"high":119.71,"low":119.71,"close":119.71,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:49:00+00:00","open":119.91,"high":119.91,"low":119.91,"close":119.91,"volume":83,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.91},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:51:00+00:00","open":119.94,"high":119.945,"low":119.935,"close":119.945,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.938333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:52:00+00:00","open":119.925,"high":119.95,"low":119.925,"close":119.95,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.945},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:53:00+00:00","open":119.925,"high":119.93,"low":119.925,"close":119.93,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.9275},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:57:00+00:00","open":119.87,"high":119.87,"low":119.87,"close":119.87,"volume":99,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.87},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T16:58:00+00:00","open":119.87,"high":119.87,"low":119.87,"close":119.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.87},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:01:00+00:00","open":119.81,"high":119.81,"low":119.745,"close":119.745,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.776333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:03:00+00:00","open":119.885,"high":119.885,"low":119.885,"close":119.885,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.885},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:04:00+00:00","open":119.865,"high":119.885,"low":119.85,"close":119.85,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.869},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:07:00+00:00","open":119.755,"high":119.755,"low":119.755,"close":119.755,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.755},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:09:00+00:00","open":119.77,"high":119.77,"low":119.77,"close":119.77,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:10:00+00:00","open":119.8,"high":119.8,"low":119.8,"close":119.8,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:12:00+00:00","open":119.81,"high":119.81,"low":119.81,"close":119.81,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:13:00+00:00","open":119.81,"high":119.81,"low":119.785,"close":119.79,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.796},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:15:00+00:00","open":119.75,"high":119.75,"low":119.75,"close":119.75,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:16:00+00:00","open":119.705,"high":119.705,"low":119.705,"close":119.705,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.705},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:21:00+00:00","open":119.81,"high":119.81,"low":119.81,"close":119.81,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:22:00+00:00","open":119.76,"high":119.76,"low":119.76,"close":119.76,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:26:00+00:00","open":119.74,"high":119.74,"low":119.74,"close":119.74,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.74},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:28:00+00:00","open":119.77,"high":119.77,"low":119.77,"close":119.77,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:29:00+00:00","open":119.825,"high":119.825,"low":119.805,"close":119.81,"volume":265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.81625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:30:00+00:00","open":119.825,"high":119.825,"low":119.79,"close":119.79,"volume":147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:31:00+00:00","open":119.795,"high":119.795,"low":119.795,"close":119.795,"volume":73,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.795},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:37:00+00:00","open":119.745,"high":119.745,"low":119.745,"close":119.745,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.745},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:38:00+00:00","open":119.755,"high":119.8,"low":119.755,"close":119.8,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:39:00+00:00","open":119.835,"high":119.835,"low":119.835,"close":119.835,"volume":87,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.835},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:42:00+00:00","open":119.81,"high":119.81,"low":119.81,"close":119.81,"volume":72,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:43:00+00:00","open":119.8,"high":119.8,"low":119.8,"close":119.8,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:44:00+00:00","open":119.78,"high":119.78,"low":119.78,"close":119.78,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:46:00+00:00","open":119.8,"high":119.8,"low":119.8,"close":119.8,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:47:00+00:00","open":119.75,"high":119.75,"low":119.75,"close":119.75,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:48:00+00:00","open":119.77,"high":119.77,"low":119.77,"close":119.77,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:49:00+00:00","open":119.775,"high":119.775,"low":119.775,"close":119.775,"volume":98,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.775},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:50:00+00:00","open":119.76,"high":119.76,"low":119.76,"close":119.76,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:51:00+00:00","open":119.76,"high":119.76,"low":119.745,"close":119.745,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.755},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:52:00+00:00","open":119.725,"high":119.725,"low":119.725,"close":119.725,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.725},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:53:00+00:00","open":119.755,"high":119.76,"low":119.725,"close":119.725,"volume":795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":174,"vwap":119.74015},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:54:00+00:00","open":119.74,"high":119.75,"low":119.74,"close":119.75,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":119.744615},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:55:00+00:00","open":119.71,"high":119.71,"low":119.69,"close":119.69,"volume":840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":119.696667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:56:00+00:00","open":119.685,"high":119.685,"low":119.685,"close":119.685,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.685},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T17:59:00+00:00","open":119.625,"high":119.625,"low":119.61,"close":119.61,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.613846},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:00:00+00:00","open":119.6,"high":119.62,"low":119.6,"close":119.61,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":119.608333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:03:00+00:00","open":119.6,"high":119.6,"low":119.6,"close":119.6,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.6},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:05:00+00:00","open":119.66,"high":119.66,"low":119.66,"close":119.66,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.66},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:09:00+00:00","open":119.56,"high":119.56,"low":119.56,"close":119.56,"volume":73,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.56},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:11:00+00:00","open":119.495,"high":119.495,"low":119.495,"close":119.495,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.495},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:12:00+00:00","open":119.48,"high":119.48,"low":119.48,"close":119.48,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:13:00+00:00","open":119.49,"high":119.57,"low":119.49,"close":119.57,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.557059},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:14:00+00:00","open":119.61,"high":119.61,"low":119.61,"close":119.61,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":119.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:16:00+00:00","open":119.68,"high":119.68,"low":119.68,"close":119.68,"volume":43,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.68},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:19:00+00:00","open":119.76,"high":119.79,"low":119.74,"close":119.79,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.758571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:21:00+00:00","open":119.82,"high":119.82,"low":119.82,"close":119.82,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.82},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:22:00+00:00","open":119.8,"high":119.8,"low":119.8,"close":119.8,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:23:00+00:00","open":119.745,"high":119.745,"low":119.745,"close":119.745,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.745},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:28:00+00:00","open":119.78,"high":119.78,"low":119.73,"close":119.73,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.752727},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:29:00+00:00","open":119.77,"high":119.77,"low":119.755,"close":119.755,"volume":386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":119.762},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:31:00+00:00","open":119.78,"high":119.78,"low":119.78,"close":119.78,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:35:00+00:00","open":119.76,"high":119.81,"low":119.76,"close":119.81,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.802727},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:36:00+00:00","open":119.825,"high":119.825,"low":119.825,"close":119.825,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.825},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:41:00+00:00","open":119.79,"high":119.79,"low":119.79,"close":119.79,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.79},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:43:00+00:00","open":119.8,"high":119.81,"low":119.8,"close":119.81,"volume":272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.804},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:44:00+00:00","open":119.75,"high":119.78,"low":119.75,"close":119.78,"volume":87,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.765},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:45:00+00:00","open":119.78,"high":119.78,"low":119.78,"close":119.78,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:46:00+00:00","open":119.83,"high":119.83,"low":119.83,"close":119.83,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.83},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:55:00+00:00","open":119.7,"high":119.7,"low":119.7,"close":119.7,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.7},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:56:00+00:00","open":119.71,"high":119.74,"low":119.71,"close":119.74,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.7325},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:57:00+00:00","open":119.71,"high":119.73,"low":119.71,"close":119.73,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":119.713636},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T18:59:00+00:00","open":119.725,"high":119.725,"low":119.725,"close":119.725,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.725},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:00:00+00:00","open":119.705,"high":119.705,"low":119.67,"close":119.68,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.68558},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:01:00+00:00","open":119.7,"high":119.7,"low":119.7,"close":119.7,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.7},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:02:00+00:00","open":119.73,"high":119.73,"low":119.73,"close":119.73,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.73},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:03:00+00:00","open":119.71,"high":119.725,"low":119.71,"close":119.725,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.713571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:07:00+00:00","open":119.7,"high":119.7,"low":119.7,"close":119.7,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.7},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:08:00+00:00","open":119.72,"high":119.72,"low":119.72,"close":119.72,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:10:00+00:00","open":119.76,"high":119.77,"low":119.755,"close":119.77,"volume":692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":119.767254},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:11:00+00:00","open":119.735,"high":119.74,"low":119.73,"close":119.73,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.737273},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:12:00+00:00","open":119.72,"high":119.72,"low":119.69,"close":119.69,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.706154},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:13:00+00:00","open":119.71,"high":119.71,"low":119.71,"close":119.71,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:14:00+00:00","open":119.665,"high":119.665,"low":119.665,"close":119.665,"volume":55,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.665},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:15:00+00:00","open":119.695,"high":119.695,"low":119.695,"close":119.695,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.695},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:16:00+00:00","open":119.675,"high":119.675,"low":119.675,"close":119.675,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.675},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:17:00+00:00","open":119.67,"high":119.67,"low":119.67,"close":119.67,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:18:00+00:00","open":119.645,"high":119.645,"low":119.645,"close":119.645,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.645},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:20:00+00:00","open":119.66,"high":119.665,"low":119.66,"close":119.665,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.662151},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:21:00+00:00","open":119.63,"high":119.63,"low":119.63,"close":119.63,"volume":88,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.63},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:22:00+00:00","open":119.665,"high":119.695,"low":119.665,"close":119.695,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.686429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:23:00+00:00","open":119.7,"high":119.7,"low":119.7,"close":119.7,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.7},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:24:00+00:00","open":119.7,"high":119.72,"low":119.7,"close":119.72,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.704706},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:28:00+00:00","open":119.8,"high":119.8,"low":119.8,"close":119.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:30:00+00:00","open":119.78,"high":119.78,"low":119.77,"close":119.77,"volume":496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.773886},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:31:00+00:00","open":119.79,"high":119.79,"low":119.78,"close":119.79,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.784161},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:32:00+00:00","open":119.76,"high":119.785,"low":119.76,"close":119.78,"volume":157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.775},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:34:00+00:00","open":119.76,"high":119.76,"low":119.76,"close":119.76,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:35:00+00:00","open":119.71,"high":119.71,"low":119.71,"close":119.71,"volume":247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:40:00+00:00","open":119.75,"high":119.75,"low":119.75,"close":119.75,"volume":90,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:41:00+00:00","open":119.72,"high":119.73,"low":119.72,"close":119.73,"volume":85,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.725},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:42:00+00:00","open":119.75,"high":119.75,"low":119.75,"close":119.75,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:44:00+00:00","open":119.83,"high":119.84,"low":119.83,"close":119.83,"volume":459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.834357},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:45:00+00:00","open":119.835,"high":119.835,"low":119.8,"close":119.8,"volume":279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.819167},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:46:00+00:00","open":119.85,"high":119.86,"low":119.85,"close":119.85,"volume":697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.850769},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:47:00+00:00","open":119.83,"high":119.83,"low":119.81,"close":119.81,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.814},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:49:00+00:00","open":119.78,"high":119.78,"low":119.78,"close":119.78,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:50:00+00:00","open":119.89,"high":119.89,"low":119.82,"close":119.835,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.8575},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:51:00+00:00","open":119.83,"high":119.83,"low":119.81,"close":119.81,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.817278},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:52:00+00:00","open":119.84,"high":119.84,"low":119.84,"close":119.84,"volume":95,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.84},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:53:00+00:00","open":119.78,"high":119.78,"low":119.73,"close":119.73,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":119.739603},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:54:00+00:00","open":119.69,"high":119.69,"low":119.69,"close":119.69,"volume":489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.69},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:55:00+00:00","open":119.68,"high":119.68,"low":119.68,"close":119.68,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":119.68},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:57:00+00:00","open":119.68,"high":119.68,"low":119.68,"close":119.68,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.68},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:58:00+00:00","open":119.695,"high":119.72,"low":119.695,"close":119.72,"volume":1511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":119.697866},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-18T19:59:00+00:00","open":119.795,"high":119.795,"low":119.72,"close":119.78,"volume":2378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":119.775236},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:30:00+00:00","open":120.28,"high":120.28,"low":120.24,"close":120.26,"volume":475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":120.255},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:31:00+00:00","open":120.16,"high":120.16,"low":120.16,"close":120.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":120.16},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:34:00+00:00","open":120.27,"high":120.27,"low":120.27,"close":120.27,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":120.27},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:35:00+00:00","open":119.975,"high":120.05,"low":119.975,"close":120.05,"volume":1425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":120.000837},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:36:00+00:00","open":119.85,"high":119.85,"low":119.76,"close":119.78,"volume":776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":119.814819},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:37:00+00:00","open":119.655,"high":119.655,"low":119.655,"close":119.655,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.655},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:38:00+00:00","open":119.64,"high":119.64,"low":119.58,"close":119.58,"volume":90,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:39:00+00:00","open":119.44,"high":119.44,"low":119.41,"close":119.41,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.428519},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:40:00+00:00","open":119.35,"high":119.35,"low":119.35,"close":119.35,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:41:00+00:00","open":119.535,"high":119.535,"low":119.34,"close":119.34,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:42:00+00:00","open":119.41,"high":119.41,"low":119.41,"close":119.41,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:45:00+00:00","open":119.45,"high":119.53,"low":119.45,"close":119.53,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:47:00+00:00","open":119.48,"high":119.48,"low":119.4,"close":119.4,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":119.43,"high":119.43,"low":119.23,"close":119.23,"volume":1032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":119.343566},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:49:00+00:00","open":119,"high":119,"low":118.8,"close":118.8,"volume":2808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":118.941425},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:50:00+00:00","open":118.82,"high":118.89,"low":118.74,"close":118.77,"volume":1968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":118.818591},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:51:00+00:00","open":118.7,"high":118.7,"low":118.435,"close":118.435,"volume":1499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.57481},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:52:00+00:00","open":118.55,"high":118.6,"low":118.55,"close":118.6,"volume":296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.575},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:53:00+00:00","open":118.62,"high":118.71,"low":118.57,"close":118.66,"volume":1007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.664367},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:54:00+00:00","open":118.64,"high":118.64,"low":118.64,"close":118.64,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.64},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:55:00+00:00","open":118.63,"high":118.89,"low":118.61,"close":118.87,"volume":3015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":118.75134},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:56:00+00:00","open":118.84,"high":118.88,"low":118.71,"close":118.88,"volume":1182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":118.772379},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:57:00+00:00","open":118.87,"high":118.87,"low":118.825,"close":118.86,"volume":631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.845639},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:58:00+00:00","open":118.88,"high":118.995,"low":118.79,"close":118.995,"volume":666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.933636},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T13:59:00+00:00","open":118.96,"high":118.96,"low":118.92,"close":118.94,"volume":696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.935},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:00:00+00:00","open":118.93,"high":118.985,"low":118.73,"close":118.77,"volume":1053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":118.875556},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:01:00+00:00","open":118.75,"high":118.85,"low":118.7,"close":118.83,"volume":2265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":118.770889},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:02:00+00:00","open":118.77,"high":118.78,"low":118.71,"close":118.71,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.755248},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:03:00+00:00","open":118.7,"high":118.71,"low":118.68,"close":118.68,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.692214},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:04:00+00:00","open":118.68,"high":118.68,"low":118.67,"close":118.67,"volume":287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.675},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:05:00+00:00","open":118.81,"high":118.89,"low":118.81,"close":118.86,"volume":515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.8525},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:06:00+00:00","open":118.88,"high":118.88,"low":118.74,"close":118.74,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.846129},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:07:00+00:00","open":118.7,"high":118.7,"low":118.6,"close":118.67,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":118.660227},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:08:00+00:00","open":118.66,"high":118.66,"low":118.51,"close":118.51,"volume":1086,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":118.62369},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:10:00+00:00","open":118.51,"high":118.51,"low":118.44,"close":118.44,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.480833},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:11:00+00:00","open":118.19,"high":118.21,"low":118.16,"close":118.16,"volume":2486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":118.177155},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:12:00+00:00","open":118.14,"high":118.15,"low":118.12,"close":118.13,"volume":1152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.141546},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:13:00+00:00","open":118.28,"high":118.28,"low":118.16,"close":118.18,"volume":1901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":118.189506},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:14:00+00:00","open":118.135,"high":118.16,"low":118.09,"close":118.09,"volume":1512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.135217},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:15:00+00:00","open":118.08,"high":118.21,"low":118.08,"close":118.19,"volume":1229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":118.140571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:16:00+00:00","open":118.29,"high":118.44,"low":118.29,"close":118.44,"volume":452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.369688},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:18:00+00:00","open":118.43,"high":118.46,"low":118.43,"close":118.43,"volume":1236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":118.443922},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:19:00+00:00","open":118.45,"high":118.45,"low":118.29,"close":118.29,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":118.400487},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:20:00+00:00","open":118.33,"high":118.48,"low":118.33,"close":118.48,"volume":1353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":118.366123},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:21:00+00:00","open":118.44,"high":118.44,"low":118.18,"close":118.18,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.307018},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:22:00+00:00","open":118.11,"high":118.27,"low":118.11,"close":118.27,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":118.202308},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:23:00+00:00","open":118.17,"high":118.3,"low":118.14,"close":118.29,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.230714},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:24:00+00:00","open":118.26,"high":118.29,"low":118.23,"close":118.29,"volume":790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":118.260357},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:25:00+00:00","open":118.31,"high":118.31,"low":118.2,"close":118.2,"volume":703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.22875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:26:00+00:00","open":118.24,"high":118.28,"low":118.24,"close":118.28,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.26},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:27:00+00:00","open":118.28,"high":118.4,"low":118.27,"close":118.4,"volume":1912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":118.318571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:28:00+00:00","open":118.39,"high":118.53,"low":118.39,"close":118.53,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.466},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:29:00+00:00","open":118.6,"high":118.6,"low":118.55,"close":118.55,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.561111},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:30:00+00:00","open":118.65,"high":118.65,"low":118.65,"close":118.65,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.65},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:33:00+00:00","open":118.74,"high":118.81,"low":118.74,"close":118.81,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.778182},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:34:00+00:00","open":118.67,"high":118.67,"low":118.64,"close":118.66,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.660833},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:35:00+00:00","open":118.725,"high":118.8,"low":118.725,"close":118.8,"volume":1706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":118.758971},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:36:00+00:00","open":118.82,"high":118.82,"low":118.82,"close":118.82,"volume":178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.82},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:37:00+00:00","open":119,"high":119,"low":119,"close":119,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:40:00+00:00","open":119.1,"high":119.1,"low":119.1,"close":119.1,"volume":386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":119.1},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:41:00+00:00","open":119.04,"high":119.09,"low":119.04,"close":119.09,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":119.070833},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:42:00+00:00","open":118.93,"high":119.07,"low":118.93,"close":119.07,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.961111},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:43:00+00:00","open":119.01,"high":119.01,"low":119.01,"close":119.01,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.01},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:44:00+00:00","open":119.01,"high":119.01,"low":119.01,"close":119.01,"volume":192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.01},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:45:00+00:00","open":118.93,"high":118.93,"low":118.93,"close":118.93,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.93},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:46:00+00:00","open":118.95,"high":119,"low":118.95,"close":118.98,"volume":632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.972857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:47:00+00:00","open":118.965,"high":118.97,"low":118.965,"close":118.97,"volume":696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.969412},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:48:00+00:00","open":118.97,"high":118.97,"low":118.97,"close":118.97,"volume":98,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.97},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:50:00+00:00","open":118.85,"high":118.85,"low":118.85,"close":118.85,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.85},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:51:00+00:00","open":119.02,"high":119.02,"low":119.02,"close":119.02,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.02},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:52:00+00:00","open":119,"high":119,"low":119,"close":119,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":119},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:53:00+00:00","open":119.09,"high":119.09,"low":119.09,"close":119.09,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.09},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:54:00+00:00","open":119.21,"high":119.21,"low":119.21,"close":119.21,"volume":288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.21},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T14:59:00+00:00","open":119.36,"high":119.36,"low":119.36,"close":119.36,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.36},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:01:00+00:00","open":119.4,"high":119.42,"low":119.38,"close":119.38,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.401818},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:02:00+00:00","open":119.29,"high":119.29,"low":119.29,"close":119.29,"volume":83,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.29},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:03:00+00:00","open":119.27,"high":119.27,"low":119.27,"close":119.27,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.27},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:08:00+00:00","open":119.3,"high":119.3,"low":119.27,"close":119.27,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":119.275},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:09:00+00:00","open":119.26,"high":119.26,"low":119.26,"close":119.26,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.26},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:10:00+00:00","open":119.26,"high":119.26,"low":119.26,"close":119.26,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.26},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:11:00+00:00","open":119.31,"high":119.31,"low":119.31,"close":119.31,"volume":459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":119.31},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:14:00+00:00","open":119.46,"high":119.46,"low":119.46,"close":119.46,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.46},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:15:00+00:00","open":119.42,"high":119.43,"low":119.42,"close":119.43,"volume":265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.423333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:16:00+00:00","open":119.46,"high":119.46,"low":119.46,"close":119.46,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.46},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:17:00+00:00","open":119.48,"high":119.48,"low":119.48,"close":119.48,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:20:00+00:00","open":119.46,"high":119.46,"low":119.46,"close":119.46,"volume":85,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.46},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:21:00+00:00","open":119.43,"high":119.43,"low":119.43,"close":119.43,"volume":68,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:22:00+00:00","open":119.41,"high":119.41,"low":119.39,"close":119.39,"volume":399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.39303},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:23:00+00:00","open":119.45,"high":119.45,"low":119.45,"close":119.45,"volume":92,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:24:00+00:00","open":119.35,"high":119.35,"low":119.35,"close":119.35,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":119.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:25:00+00:00","open":119.36,"high":119.36,"low":119.32,"close":119.32,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.337778},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:26:00+00:00","open":119.33,"high":119.33,"low":119.33,"close":119.33,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.33},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:27:00+00:00","open":119.345,"high":119.345,"low":119.345,"close":119.345,"volume":82,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.345},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:28:00+00:00","open":119.325,"high":119.33,"low":119.325,"close":119.33,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.326503},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:29:00+00:00","open":119.38,"high":119.38,"low":119.38,"close":119.38,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.38},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:30:00+00:00","open":119.39,"high":119.39,"low":119.34,"close":119.34,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.355882},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:33:00+00:00","open":119.33,"high":119.33,"low":119.3,"close":119.3,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":119.325},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:34:00+00:00","open":119.29,"high":119.29,"low":119.29,"close":119.29,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.29},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:36:00+00:00","open":119.24,"high":119.24,"low":119.24,"close":119.24,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.24},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:37:00+00:00","open":119.19,"high":119.2,"low":119.19,"close":119.2,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.191429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:40:00+00:00","open":119.18,"high":119.18,"low":119.18,"close":119.18,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.18},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:41:00+00:00","open":119.13,"high":119.13,"low":119.13,"close":119.13,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.13},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:42:00+00:00","open":119.15,"high":119.15,"low":119.15,"close":119.15,"volume":131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.15},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:43:00+00:00","open":119.16,"high":119.22,"low":119.16,"close":119.22,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":119.196885},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:44:00+00:00","open":119.24,"high":119.33,"low":119.24,"close":119.33,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.283846},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:45:00+00:00","open":119.31,"high":119.31,"low":119.29,"close":119.29,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.303333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:46:00+00:00","open":119.35,"high":119.35,"low":119.35,"close":119.35,"volume":70,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:48:00+00:00","open":119.34,"high":119.4,"low":119.34,"close":119.4,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.353333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:49:00+00:00","open":119.38,"high":119.38,"low":119.38,"close":119.38,"volume":68,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.38},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T15:58:00+00:00","open":119.34,"high":119.34,"low":119.34,"close":119.34,"volume":317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.34},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:00:00+00:00","open":119.38,"high":119.38,"low":119.34,"close":119.34,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":119.351429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:01:00+00:00","open":119.4,"high":119.4,"low":119.4,"close":119.4,"volume":70,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.4},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:02:00+00:00","open":119.535,"high":119.535,"low":119.53,"close":119.53,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.5325},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:03:00+00:00","open":119.6,"high":119.6,"low":119.6,"close":119.6,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.6},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:07:00+00:00","open":119.71,"high":119.71,"low":119.71,"close":119.71,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:09:00+00:00","open":119.67,"high":119.67,"low":119.67,"close":119.67,"volume":146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:10:00+00:00","open":119.68,"high":119.68,"low":119.68,"close":119.68,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.68},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:12:00+00:00","open":119.66,"high":119.66,"low":119.66,"close":119.66,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.66},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:14:00+00:00","open":119.63,"high":119.63,"low":119.63,"close":119.63,"volume":72,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.63},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:17:00+00:00","open":119.7,"high":119.71,"low":119.7,"close":119.71,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.705263},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:24:00+00:00","open":119.65,"high":119.65,"low":119.65,"close":119.65,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.65},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:27:00+00:00","open":119.53,"high":119.53,"low":119.53,"close":119.53,"volume":77,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.53},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:29:00+00:00","open":119.43,"high":119.43,"low":119.43,"close":119.43,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:33:00+00:00","open":119.47,"high":119.47,"low":119.47,"close":119.47,"volume":72,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:35:00+00:00","open":119.39,"high":119.39,"low":119.38,"close":119.38,"volume":179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.387143},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:37:00+00:00","open":119.38,"high":119.38,"low":119.38,"close":119.38,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.38},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:38:00+00:00","open":119.42,"high":119.42,"low":119.42,"close":119.42,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:40:00+00:00","open":119.44,"high":119.44,"low":119.44,"close":119.44,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:41:00+00:00","open":119.43,"high":119.43,"low":119.4,"close":119.4,"volume":278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.4175},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:43:00+00:00","open":119.41,"high":119.41,"low":119.41,"close":119.41,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.41},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:51:00+00:00","open":119.25,"high":119.25,"low":119.25,"close":119.25,"volume":147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.25},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T16:57:00+00:00","open":119.11,"high":119.11,"low":119.11,"close":119.11,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.11},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:01:00+00:00","open":119.1,"high":119.1,"low":119.1,"close":119.1,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.1},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:04:00+00:00","open":119.09,"high":119.09,"low":119.09,"close":119.09,"volume":79,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.09},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:06:00+00:00","open":119.13,"high":119.13,"low":119.13,"close":119.13,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.13},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:08:00+00:00","open":119.1,"high":119.1,"low":119.1,"close":119.1,"volume":72,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.1},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:14:00+00:00","open":119.05,"high":119.05,"low":119.03,"close":119.03,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.04},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:20:00+00:00","open":118.87,"high":118.87,"low":118.87,"close":118.87,"volume":153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.87},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:25:00+00:00","open":118.86,"high":118.86,"low":118.86,"close":118.86,"volume":72,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.86},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:30:00+00:00","open":118.92,"high":118.92,"low":118.92,"close":118.92,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.92},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:35:00+00:00","open":118.87,"high":118.87,"low":118.87,"close":118.87,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.87},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:36:00+00:00","open":118.91,"high":118.91,"low":118.91,"close":118.91,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.91},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:38:00+00:00","open":118.88,"high":118.88,"low":118.88,"close":118.88,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.88},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:40:00+00:00","open":118.88,"high":118.88,"low":118.87,"close":118.87,"volume":122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:41:00+00:00","open":118.875,"high":118.88,"low":118.875,"close":118.88,"volume":81,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.8775},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:42:00+00:00","open":118.91,"high":118.91,"low":118.91,"close":118.91,"volume":91,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.91},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:43:00+00:00","open":118.94,"high":118.94,"low":118.94,"close":118.94,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.94},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:44:00+00:00","open":118.97,"high":118.97,"low":118.97,"close":118.97,"volume":45,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.97},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:45:00+00:00","open":118.96,"high":118.97,"low":118.96,"close":118.97,"volume":287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.967143},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:46:00+00:00","open":118.99,"high":118.99,"low":118.99,"close":118.99,"volume":76,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.99},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:50:00+00:00","open":118.97,"high":118.97,"low":118.97,"close":118.97,"volume":184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.97},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:53:00+00:00","open":119.03,"high":119.035,"low":119.03,"close":119.035,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.032778},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:56:00+00:00","open":118.98,"high":118.98,"low":118.98,"close":118.98,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.98},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T17:57:00+00:00","open":118.95,"high":118.95,"low":118.95,"close":118.95,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.95},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:01:00+00:00","open":119.06,"high":119.09,"low":119.06,"close":119.09,"volume":387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":119.077857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:02:00+00:00","open":119.18,"high":119.18,"low":119.18,"close":119.18,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.18},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:04:00+00:00","open":119.105,"high":119.105,"low":119.105,"close":119.105,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.105},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:10:00+00:00","open":118.75,"high":118.75,"low":118.75,"close":118.75,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:11:00+00:00","open":118.79,"high":118.825,"low":118.79,"close":118.825,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:14:00+00:00","open":118.77,"high":118.77,"low":118.77,"close":118.77,"volume":78,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:16:00+00:00","open":118.71,"high":118.71,"low":118.71,"close":118.71,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:18:00+00:00","open":118.74,"high":118.74,"low":118.74,"close":118.74,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.74},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:20:00+00:00","open":118.765,"high":118.765,"low":118.765,"close":118.765,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.765},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:22:00+00:00","open":118.8,"high":118.8,"low":118.8,"close":118.8,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:26:00+00:00","open":118.81,"high":118.81,"low":118.81,"close":118.81,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:27:00+00:00","open":118.82,"high":118.82,"low":118.82,"close":118.82,"volume":43,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.82},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:30:00+00:00","open":118.93,"high":119,"low":118.93,"close":119,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.95},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:32:00+00:00","open":119.01,"high":119.01,"low":119.01,"close":119.01,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.01},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:35:00+00:00","open":118.96,"high":118.96,"low":118.96,"close":118.96,"volume":355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.96},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:37:00+00:00","open":118.95,"high":118.95,"low":118.95,"close":118.95,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.95},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:43:00+00:00","open":119.04,"high":119.04,"low":119.03,"close":119.03,"volume":482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.037727},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:48:00+00:00","open":118.95,"high":118.95,"low":118.95,"close":118.95,"volume":83,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.95},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:51:00+00:00","open":118.93,"high":118.94,"low":118.93,"close":118.94,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.931855},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T18:54:00+00:00","open":118.92,"high":118.92,"low":118.92,"close":118.92,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.92},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:03:00+00:00","open":118.92,"high":118.92,"low":118.92,"close":118.92,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.92},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:04:00+00:00","open":118.935,"high":118.935,"low":118.935,"close":118.935,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.935},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:12:00+00:00","open":119.06,"high":119.06,"low":119.06,"close":119.06,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.06},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:14:00+00:00","open":119.02,"high":119.02,"low":119.02,"close":119.02,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.02},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:17:00+00:00","open":119.04,"high":119.04,"low":119.04,"close":119.04,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.04},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:23:00+00:00","open":119.12,"high":119.12,"low":119.12,"close":119.12,"volume":453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.12},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:25:00+00:00","open":119.14,"high":119.14,"low":119.14,"close":119.14,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.14},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:27:00+00:00","open":119.2,"high":119.2,"low":119.19,"close":119.19,"volume":855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.19763},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:28:00+00:00","open":119.17,"high":119.17,"low":119.17,"close":119.17,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.17},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:29:00+00:00","open":119.12,"high":119.12,"low":119.12,"close":119.12,"volume":64,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.12},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:30:00+00:00","open":119.145,"high":119.155,"low":119.145,"close":119.155,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.148333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:33:00+00:00","open":119.215,"high":119.24,"low":119.215,"close":119.24,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.219167},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:34:00+00:00","open":119.19,"high":119.19,"low":119.19,"close":119.19,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.19},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:35:00+00:00","open":119.09,"high":119.09,"low":119.09,"close":119.09,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":119.09},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:36:00+00:00","open":119.04,"high":119.04,"low":119.04,"close":119.04,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.04},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:37:00+00:00","open":119.02,"high":119.02,"low":119.01,"close":119.01,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.015},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:39:00+00:00","open":118.98,"high":118.99,"low":118.92,"close":118.92,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.96875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:43:00+00:00","open":118.88,"high":118.88,"low":118.88,"close":118.88,"volume":64,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.88},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:45:00+00:00","open":118.83,"high":118.83,"low":118.83,"close":118.83,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.83},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:47:00+00:00","open":118.77,"high":118.77,"low":118.75,"close":118.75,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.758791},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:48:00+00:00","open":118.795,"high":118.795,"low":118.795,"close":118.795,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.795},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:49:00+00:00","open":118.76,"high":118.76,"low":118.76,"close":118.76,"volume":97,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:50:00+00:00","open":118.73,"high":118.745,"low":118.64,"close":118.685,"volume":1532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":118.699238},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:51:00+00:00","open":118.655,"high":118.695,"low":118.655,"close":118.685,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.683736},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:52:00+00:00","open":118.685,"high":118.715,"low":118.685,"close":118.715,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.6955},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:53:00+00:00","open":118.705,"high":118.705,"low":118.705,"close":118.705,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.705},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:54:00+00:00","open":118.73,"high":118.75,"low":118.73,"close":118.75,"volume":96,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.741111},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:55:00+00:00","open":118.76,"high":118.76,"low":118.755,"close":118.755,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.758333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:57:00+00:00","open":118.72,"high":118.72,"low":118.72,"close":118.72,"volume":85,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:58:00+00:00","open":118.765,"high":118.78,"low":118.765,"close":118.78,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":118.77209},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-19T19:59:00+00:00","open":118.78,"high":118.8,"low":118.73,"close":118.73,"volume":1069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.767868},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:30:00+00:00","open":118.665,"high":118.93,"low":118.665,"close":118.81,"volume":1541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.822467},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:32:00+00:00","open":119.04,"high":119.04,"low":119.04,"close":119.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":119.04},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:33:00+00:00","open":119.045,"high":119.045,"low":118.94,"close":118.94,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.987727},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:34:00+00:00","open":118.96,"high":118.96,"low":118.94,"close":118.94,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.942857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:35:00+00:00","open":118.9,"high":118.96,"low":118.88,"close":118.96,"volume":335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.91},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:36:00+00:00","open":119.08,"high":119.08,"low":119.08,"close":119.08,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.08},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:38:00+00:00","open":119.07,"high":119.08,"low":119.07,"close":119.08,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.072857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:39:00+00:00","open":119.15,"high":119.15,"low":119.06,"close":119.07,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":119.071653},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:42:00+00:00","open":119.1,"high":119.1,"low":119.1,"close":119.1,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.1},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:44:00+00:00","open":119.2,"high":119.2,"low":119.18,"close":119.18,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.191765},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:45:00+00:00","open":119.06,"high":119.06,"low":119.01,"close":119.045,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.038333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:46:00+00:00","open":118.925,"high":118.95,"low":118.89,"close":118.93,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.923594},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:47:00+00:00","open":118.78,"high":118.78,"low":118.78,"close":118.78,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:49:00+00:00","open":118.73,"high":118.8,"low":118.73,"close":118.8,"volume":457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.769011},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:50:00+00:00","open":118.8,"high":118.8,"low":118.58,"close":118.59,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.6525},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:51:00+00:00","open":118.72,"high":118.72,"low":118.58,"close":118.6,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.633333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:52:00+00:00","open":118.62,"high":118.62,"low":118.51,"close":118.51,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.56},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:53:00+00:00","open":118.46,"high":118.46,"low":118.46,"close":118.46,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.46},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:54:00+00:00","open":118.5,"high":118.6,"low":118.47,"close":118.6,"volume":1110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":118.502676},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:55:00+00:00","open":118.66,"high":118.77,"low":118.63,"close":118.77,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.697613},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:56:00+00:00","open":118.8,"high":118.84,"low":118.76,"close":118.76,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:57:00+00:00","open":118.59,"high":118.59,"low":118.49,"close":118.53,"volume":831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.544324},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T13:58:00+00:00","open":118.51,"high":118.51,"low":118.51,"close":118.51,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.51},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:00:00+00:00","open":118.67,"high":118.82,"low":118.67,"close":118.8,"volume":715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.749296},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:01:00+00:00","open":118.79,"high":118.79,"low":118.68,"close":118.68,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.712535},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:02:00+00:00","open":118.78,"high":118.78,"low":118.66,"close":118.68,"volume":749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.723333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:03:00+00:00","open":118.51,"high":118.56,"low":118.48,"close":118.56,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.51338},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:04:00+00:00","open":118.56,"high":118.56,"low":118.55,"close":118.55,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.558333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:05:00+00:00","open":118.51,"high":118.53,"low":118.51,"close":118.53,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:06:00+00:00","open":118.58,"high":118.58,"low":118.57,"close":118.57,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.575},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:07:00+00:00","open":118.65,"high":118.74,"low":118.65,"close":118.74,"volume":473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.709412},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:08:00+00:00","open":118.64,"high":118.66,"low":118.58,"close":118.66,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.63802},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:09:00+00:00","open":118.69,"high":118.75,"low":118.69,"close":118.75,"volume":1494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:10:00+00:00","open":118.81,"high":118.86,"low":118.81,"close":118.86,"volume":382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.824706},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:11:00+00:00","open":118.9,"high":118.9,"low":118.78,"close":118.78,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.846875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:12:00+00:00","open":118.84,"high":118.84,"low":118.81,"close":118.81,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.825},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:13:00+00:00","open":118.9,"high":118.9,"low":118.9,"close":118.9,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.9},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:14:00+00:00","open":118.85,"high":118.86,"low":118.79,"close":118.79,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.818889},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:15:00+00:00","open":118.76,"high":118.79,"low":118.66,"close":118.66,"volume":823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.725217},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:17:00+00:00","open":118.59,"high":118.65,"low":118.59,"close":118.65,"volume":684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.625172},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:18:00+00:00","open":118.67,"high":118.69,"low":118.67,"close":118.69,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.68},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:19:00+00:00","open":118.59,"high":118.6,"low":118.56,"close":118.56,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.585066},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:20:00+00:00","open":118.54,"high":118.83,"low":118.54,"close":118.79,"volume":670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.668846},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:23:00+00:00","open":118.82,"high":118.82,"low":118.79,"close":118.82,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:24:00+00:00","open":118.93,"high":118.93,"low":118.93,"close":118.93,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.93},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:25:00+00:00","open":118.89,"high":118.89,"low":118.89,"close":118.89,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.89},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:26:00+00:00","open":118.79,"high":118.79,"low":118.79,"close":118.79,"volume":88,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.79},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:27:00+00:00","open":118.83,"high":118.86,"low":118.83,"close":118.86,"volume":444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.85},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:29:00+00:00","open":118.78,"high":118.78,"low":118.78,"close":118.78,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:30:00+00:00","open":118.82,"high":118.82,"low":118.82,"close":118.82,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.82},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:33:00+00:00","open":118.9,"high":118.9,"low":118.9,"close":118.9,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.9},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:34:00+00:00","open":118.96,"high":118.96,"low":118.95,"close":118.95,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.952632},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:35:00+00:00","open":118.77,"high":118.77,"low":118.77,"close":118.77,"volume":90,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:37:00+00:00","open":119.03,"high":119.03,"low":119.03,"close":119.03,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.03},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:38:00+00:00","open":118.94,"high":118.94,"low":118.94,"close":118.94,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.94},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:39:00+00:00","open":119.04,"high":119.04,"low":119.04,"close":119.04,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.04},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:41:00+00:00","open":119.05,"high":119.05,"low":119.05,"close":119.05,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.05},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:42:00+00:00","open":119.1,"high":119.1,"low":119.1,"close":119.1,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.1},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:43:00+00:00","open":119.18,"high":119.18,"low":119.18,"close":119.18,"volume":82,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.18},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:46:00+00:00","open":119.14,"high":119.2,"low":119.14,"close":119.2,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":119.168986},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:47:00+00:00","open":119.23,"high":119.23,"low":119.16,"close":119.16,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.171667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:48:00+00:00","open":119.03,"high":119.03,"low":119.03,"close":119.03,"volume":46,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.03},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:49:00+00:00","open":118.97,"high":118.97,"low":118.97,"close":118.97,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.97},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:50:00+00:00","open":119,"high":119.02,"low":119,"close":119.02,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.006667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:51:00+00:00","open":119.02,"high":119.02,"low":119.02,"close":119.02,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.02},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:52:00+00:00","open":119.07,"high":119.07,"low":119.07,"close":119.07,"volume":86,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.07},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:53:00+00:00","open":119.02,"high":119.02,"low":119.02,"close":119.02,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.02},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:54:00+00:00","open":119.02,"high":119.02,"low":119.02,"close":119.02,"volume":46,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":119.02},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:55:00+00:00","open":118.98,"high":118.98,"low":118.98,"close":118.98,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.98},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:57:00+00:00","open":118.92,"high":118.92,"low":118.9,"close":118.9,"volume":292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.913514},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T14:59:00+00:00","open":119.01,"high":119.01,"low":119.01,"close":119.01,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":119.01},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:01:00+00:00","open":119.13,"high":119.31,"low":119.13,"close":119.31,"volume":1529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":119.199076},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:02:00+00:00","open":119.35,"high":119.35,"low":119.28,"close":119.28,"volume":197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":119.315},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:03:00+00:00","open":119.23,"high":119.27,"low":119.2,"close":119.27,"volume":4446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":119.201284},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:04:00+00:00","open":119.29,"high":119.29,"low":119.29,"close":119.29,"volume":188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":119.29},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:05:00+00:00","open":119.07,"high":119.07,"low":118.98,"close":118.98,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.015465},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:07:00+00:00","open":118.97,"high":118.97,"low":118.93,"close":118.93,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.962},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:10:00+00:00","open":118.86,"high":118.86,"low":118.86,"close":118.86,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.86},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:13:00+00:00","open":118.87,"high":118.87,"low":118.87,"close":118.87,"volume":249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.87},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:14:00+00:00","open":118.87,"high":118.87,"low":118.87,"close":118.87,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.87},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:15:00+00:00","open":118.84,"high":118.84,"low":118.84,"close":118.84,"volume":149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.84},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:19:00+00:00","open":118.76,"high":118.76,"low":118.76,"close":118.76,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:20:00+00:00","open":118.7,"high":118.7,"low":118.7,"close":118.7,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.7},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:21:00+00:00","open":118.68,"high":118.68,"low":118.68,"close":118.68,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.68},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:22:00+00:00","open":118.65,"high":118.66,"low":118.65,"close":118.66,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.655},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:26:00+00:00","open":118.57,"high":118.57,"low":118.57,"close":118.57,"volume":61,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.57},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:35:00+00:00","open":118.55,"high":118.55,"low":118.55,"close":118.55,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.55},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:36:00+00:00","open":118.46,"high":118.48,"low":118.46,"close":118.48,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.468571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:37:00+00:00","open":118.49,"high":118.52,"low":118.49,"close":118.52,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.502903},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:38:00+00:00","open":118.43,"high":118.43,"low":118.43,"close":118.43,"volume":76,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:39:00+00:00","open":118.39,"high":118.39,"low":118.39,"close":118.39,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:40:00+00:00","open":118.41,"high":118.44,"low":118.41,"close":118.44,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.422136},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:42:00+00:00","open":118.44,"high":118.44,"low":118.44,"close":118.44,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:44:00+00:00","open":118.45,"high":118.45,"low":118.45,"close":118.45,"volume":86,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:45:00+00:00","open":118.385,"high":118.39,"low":118.385,"close":118.39,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.389444},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:46:00+00:00","open":118.35,"high":118.35,"low":118.31,"close":118.33,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.325455},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:47:00+00:00","open":118.39,"high":118.39,"low":118.39,"close":118.39,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:48:00+00:00","open":118.51,"high":118.51,"low":118.49,"close":118.49,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.496667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:50:00+00:00","open":118.44,"high":118.44,"low":118.44,"close":118.44,"volume":52,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:51:00+00:00","open":118.43,"high":118.43,"low":118.43,"close":118.43,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:52:00+00:00","open":118.58,"high":118.58,"low":118.58,"close":118.58,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:53:00+00:00","open":118.5,"high":118.5,"low":118.5,"close":118.5,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.5},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:56:00+00:00","open":118.57,"high":118.57,"low":118.57,"close":118.57,"volume":49,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.57},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T15:57:00+00:00","open":118.6,"high":118.6,"low":118.6,"close":118.6,"volume":53,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.6},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:01:00+00:00","open":118.62,"high":118.62,"low":118.57,"close":118.57,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.585318},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:02:00+00:00","open":118.59,"high":118.59,"low":118.59,"close":118.59,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.59},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:03:00+00:00","open":118.68,"high":118.68,"low":118.68,"close":118.68,"volume":221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.68},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:05:00+00:00","open":118.6,"high":118.6,"low":118.52,"close":118.52,"volume":389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.583846},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:08:00+00:00","open":118.47,"high":118.51,"low":118.47,"close":118.51,"volume":967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.490741},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:10:00+00:00","open":118.56,"high":118.56,"low":118.53,"close":118.53,"volume":595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.54734},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:15:00+00:00","open":118.49,"high":118.49,"low":118.49,"close":118.49,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:17:00+00:00","open":118.48,"high":118.48,"low":118.48,"close":118.48,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:31:00+00:00","open":118.5,"high":118.5,"low":118.49,"close":118.49,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.495556},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:32:00+00:00","open":118.51,"high":118.53,"low":118.5,"close":118.5,"volume":815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.508799},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:33:00+00:00","open":118.52,"high":118.52,"low":118.52,"close":118.52,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:34:00+00:00","open":118.55,"high":118.55,"low":118.55,"close":118.55,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.55},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:35:00+00:00","open":118.68,"high":118.69,"low":118.68,"close":118.69,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.685},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:36:00+00:00","open":118.695,"high":118.695,"low":118.69,"close":118.69,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.694167},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:46:00+00:00","open":118.75,"high":118.75,"low":118.75,"close":118.75,"volume":72,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:47:00+00:00","open":118.82,"high":118.82,"low":118.82,"close":118.82,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.82},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:49:00+00:00","open":118.77,"high":118.77,"low":118.77,"close":118.77,"volume":74,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:50:00+00:00","open":118.78,"high":118.78,"low":118.78,"close":118.78,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:53:00+00:00","open":118.72,"high":118.72,"low":118.72,"close":118.72,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:55:00+00:00","open":118.76,"high":118.76,"low":118.76,"close":118.76,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T16:57:00+00:00","open":118.85,"high":118.86,"low":118.85,"close":118.86,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.852857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:06:00+00:00","open":118.71,"high":118.71,"low":118.71,"close":118.71,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:08:00+00:00","open":118.675,"high":118.675,"low":118.675,"close":118.675,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.675},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:16:00+00:00","open":118.585,"high":118.585,"low":118.585,"close":118.585,"volume":75,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.585},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:17:00+00:00","open":118.54,"high":118.54,"low":118.54,"close":118.54,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.54},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:18:00+00:00","open":118.55,"high":118.56,"low":118.55,"close":118.56,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.550909},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:20:00+00:00","open":118.56,"high":118.56,"low":118.56,"close":118.56,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.56},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:24:00+00:00","open":118.6,"high":118.6,"low":118.6,"close":118.6,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.6},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:26:00+00:00","open":118.53,"high":118.535,"low":118.53,"close":118.535,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.531667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:30:00+00:00","open":118.47,"high":118.47,"low":118.47,"close":118.47,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:33:00+00:00","open":118.44,"high":118.44,"low":118.44,"close":118.44,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:38:00+00:00","open":118.47,"high":118.47,"low":118.47,"close":118.47,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:39:00+00:00","open":118.49,"high":118.49,"low":118.49,"close":118.49,"volume":55,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:40:00+00:00","open":118.44,"high":118.445,"low":118.44,"close":118.445,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.443201},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:42:00+00:00","open":118.44,"high":118.44,"low":118.44,"close":118.44,"volume":72,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:46:00+00:00","open":118.53,"high":118.53,"low":118.51,"close":118.525,"volume":285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.523077},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:51:00+00:00","open":118.61,"high":118.61,"low":118.61,"close":118.61,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:52:00+00:00","open":118.6,"high":118.615,"low":118.6,"close":118.615,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.60276},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:54:00+00:00","open":118.59,"high":118.595,"low":118.58,"close":118.58,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.590118},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:55:00+00:00","open":118.54,"high":118.54,"low":118.54,"close":118.54,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.54},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:56:00+00:00","open":118.605,"high":118.605,"low":118.605,"close":118.605,"volume":45,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.605},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T17:59:00+00:00","open":118.525,"high":118.525,"low":118.525,"close":118.525,"volume":85,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.525},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:05:00+00:00","open":118.35,"high":118.35,"low":118.35,"close":118.35,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:09:00+00:00","open":118.285,"high":118.295,"low":118.285,"close":118.295,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.292326},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:10:00+00:00","open":118.27,"high":118.28,"low":118.25,"close":118.25,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.263886},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:11:00+00:00","open":118.3,"high":118.3,"low":118.29,"close":118.29,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.2925},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:12:00+00:00","open":118.3,"high":118.34,"low":118.3,"close":118.31,"volume":877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.330451},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:13:00+00:00","open":118.3,"high":118.31,"low":118.3,"close":118.31,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.307368},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:14:00+00:00","open":118.31,"high":118.32,"low":118.31,"close":118.32,"volume":691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.314501},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:16:00+00:00","open":118.24,"high":118.245,"low":118.24,"close":118.245,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.240926},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:17:00+00:00","open":118.21,"high":118.21,"low":118.21,"close":118.21,"volume":81,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.21},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:18:00+00:00","open":118.27,"high":118.27,"low":118.27,"close":118.27,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.27},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:19:00+00:00","open":118.31,"high":118.31,"low":118.31,"close":118.31,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.31},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:20:00+00:00","open":118.33,"high":118.36,"low":118.33,"close":118.36,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.350517},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:21:00+00:00","open":118.36,"high":118.36,"low":118.36,"close":118.36,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.36},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:22:00+00:00","open":118.34,"high":118.36,"low":118.34,"close":118.36,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.344842},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:24:00+00:00","open":118.3,"high":118.305,"low":118.3,"close":118.305,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.3025},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:25:00+00:00","open":118.27,"high":118.27,"low":118.27,"close":118.27,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.27},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:27:00+00:00","open":118.25,"high":118.25,"low":118.25,"close":118.25,"volume":82,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.25},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:28:00+00:00","open":118.25,"high":118.27,"low":118.25,"close":118.26,"volume":760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.262222},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:29:00+00:00","open":118.29,"high":118.29,"low":118.29,"close":118.29,"volume":78,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.29},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:30:00+00:00","open":118.265,"high":118.28,"low":118.24,"close":118.24,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.267913},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:31:00+00:00","open":118.24,"high":118.285,"low":118.24,"close":118.25,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.262157},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:33:00+00:00","open":118.22,"high":118.22,"low":118.215,"close":118.215,"volume":835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.215436},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:34:00+00:00","open":118.17,"high":118.17,"low":118.16,"close":118.17,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.163938},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:35:00+00:00","open":118.21,"high":118.21,"low":118.21,"close":118.21,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.21},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:36:00+00:00","open":118.16,"high":118.21,"low":118.16,"close":118.21,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.174392},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:37:00+00:00","open":118.24,"high":118.255,"low":118.24,"close":118.25,"volume":1678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.244785},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:40:00+00:00","open":118.21,"high":118.21,"low":118.185,"close":118.19,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.201667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:43:00+00:00","open":118.22,"high":118.22,"low":118.22,"close":118.22,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.22},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:48:00+00:00","open":118.35,"high":118.35,"low":118.35,"close":118.35,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.35},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:49:00+00:00","open":118.37,"high":118.37,"low":118.37,"close":118.37,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.37},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:50:00+00:00","open":118.36,"high":118.36,"low":118.34,"close":118.34,"volume":483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.358333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:51:00+00:00","open":118.34,"high":118.34,"low":118.34,"close":118.34,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.34},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:52:00+00:00","open":118.39,"high":118.4,"low":118.39,"close":118.4,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.396667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:53:00+00:00","open":118.39,"high":118.39,"low":118.36,"close":118.36,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.370909},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:54:00+00:00","open":118.35,"high":118.37,"low":118.35,"close":118.37,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.353333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:55:00+00:00","open":118.405,"high":118.405,"low":118.375,"close":118.375,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.385},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:56:00+00:00","open":118.38,"high":118.38,"low":118.37,"close":118.37,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.372},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:57:00+00:00","open":118.365,"high":118.375,"low":118.35,"close":118.375,"volume":913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.362713},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:58:00+00:00","open":118.38,"high":118.39,"low":118.38,"close":118.39,"volume":81,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.385},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T18:59:00+00:00","open":118.37,"high":118.37,"low":118.36,"close":118.36,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.365},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:00:00+00:00","open":118.34,"high":118.37,"low":118.34,"close":118.37,"volume":1466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.359589},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:01:00+00:00","open":118.39,"high":118.4,"low":118.39,"close":118.4,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.396667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:02:00+00:00","open":118.375,"high":118.375,"low":118.36,"close":118.375,"volume":531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.370833},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:03:00+00:00","open":118.43,"high":118.43,"low":118.42,"close":118.42,"volume":386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.421132},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:04:00+00:00","open":118.41,"high":118.43,"low":118.4,"close":118.42,"volume":2542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":118.408097},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:05:00+00:00","open":118.41,"high":118.41,"low":118.4,"close":118.4,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.404615},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:07:00+00:00","open":118.48,"high":118.49,"low":118.48,"close":118.49,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.48875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:08:00+00:00","open":118.5,"high":118.5,"low":118.5,"close":118.5,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.5},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:10:00+00:00","open":118.47,"high":118.47,"low":118.47,"close":118.47,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:11:00+00:00","open":118.45,"high":118.45,"low":118.45,"close":118.45,"volume":52,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:15:00+00:00","open":118.485,"high":118.485,"low":118.48,"close":118.48,"volume":392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.481075},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:16:00+00:00","open":118.51,"high":118.51,"low":118.495,"close":118.495,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.50625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:17:00+00:00","open":118.465,"high":118.465,"low":118.465,"close":118.465,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.465},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:19:00+00:00","open":118.44,"high":118.44,"low":118.44,"close":118.44,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:20:00+00:00","open":118.42,"high":118.42,"low":118.42,"close":118.42,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:21:00+00:00","open":118.39,"high":118.39,"low":118.39,"close":118.39,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:24:00+00:00","open":118.525,"high":118.525,"low":118.515,"close":118.515,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:25:00+00:00","open":118.515,"high":118.55,"low":118.515,"close":118.55,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.5325},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:26:00+00:00","open":118.545,"high":118.545,"low":118.545,"close":118.545,"volume":56,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.545},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:27:00+00:00","open":118.57,"high":118.57,"low":118.55,"close":118.55,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.56},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:29:00+00:00","open":118.54,"high":118.54,"low":118.54,"close":118.54,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.54},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:31:00+00:00","open":118.44,"high":118.44,"low":118.44,"close":118.44,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:33:00+00:00","open":118.52,"high":118.52,"low":118.52,"close":118.52,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:38:00+00:00","open":118.55,"high":118.55,"low":118.55,"close":118.55,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.55},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:40:00+00:00","open":118.58,"high":118.58,"low":118.58,"close":118.58,"volume":43,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:42:00+00:00","open":118.56,"high":118.56,"low":118.56,"close":118.56,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.56},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:43:00+00:00","open":118.515,"high":118.515,"low":118.5,"close":118.5,"volume":97,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.507593},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:44:00+00:00","open":118.44,"high":118.45,"low":118.43,"close":118.45,"volume":1296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":118.439582},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:46:00+00:00","open":118.42,"high":118.42,"low":118.42,"close":118.42,"volume":98,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:47:00+00:00","open":118.41,"high":118.41,"low":118.4,"close":118.4,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.402748},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:48:00+00:00","open":118.38,"high":118.38,"low":118.375,"close":118.38,"volume":753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.378624},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:49:00+00:00","open":118.44,"high":118.44,"low":118.44,"close":118.44,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.44},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:50:00+00:00","open":118.45,"high":118.46,"low":118.45,"close":118.46,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.451111},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:51:00+00:00","open":118.42,"high":118.46,"low":118.42,"close":118.46,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.442088},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:52:00+00:00","open":118.41,"high":118.44,"low":118.4,"close":118.42,"volume":1616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.411723},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:54:00+00:00","open":118.395,"high":118.395,"low":118.32,"close":118.32,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.370283},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:55:00+00:00","open":118.25,"high":118.3,"low":118.25,"close":118.26,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.267703},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:57:00+00:00","open":118.22,"high":118.24,"low":118.22,"close":118.24,"volume":899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.238708},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:58:00+00:00","open":118.26,"high":118.27,"low":118.26,"close":118.265,"volume":1570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.267403},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":118.315,"high":118.35,"low":118.29,"close":118.32,"volume":3089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":118.310985},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:30:00+00:00","open":119.075,"high":119.075,"low":118.94,"close":119.035,"volume":3881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":119.045672},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:31:00+00:00","open":119.02,"high":119.03,"low":118.975,"close":118.98,"volume":985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.998376},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:33:00+00:00","open":118.955,"high":118.98,"low":118.93,"close":118.96,"volume":930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.950645},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:34:00+00:00","open":118.97,"high":119.01,"low":118.97,"close":119.01,"volume":145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.981429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:35:00+00:00","open":118.81,"high":118.81,"low":118.7,"close":118.7,"volume":625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.756429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:36:00+00:00","open":118.57,"high":118.57,"low":118.57,"close":118.57,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.57},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:37:00+00:00","open":118.49,"high":118.52,"low":118.44,"close":118.52,"volume":1985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.467812},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:38:00+00:00","open":118.58,"high":118.58,"low":118.54,"close":118.54,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.54604},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:41:00+00:00","open":118.5,"high":118.5,"low":118.5,"close":118.5,"volume":49,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.5},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:42:00+00:00","open":118.575,"high":118.575,"low":118.57,"close":118.57,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.574425},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:43:00+00:00","open":118.4,"high":118.4,"low":118.36,"close":118.36,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.386667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:44:00+00:00","open":118.41,"high":118.44,"low":118.4,"close":118.44,"volume":482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.412632},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:45:00+00:00","open":118.42,"high":118.53,"low":118.41,"close":118.53,"volume":1129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":118.499447},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:46:00+00:00","open":118.54,"high":118.56,"low":118.51,"close":118.53,"volume":923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":118.537506},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:47:00+00:00","open":118.54,"high":118.54,"low":118.39,"close":118.39,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.454737},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:48:00+00:00","open":118.35,"high":118.4,"low":118.34,"close":118.34,"volume":1003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.36269},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:49:00+00:00","open":118.36,"high":118.46,"low":118.36,"close":118.46,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.398225},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:50:00+00:00","open":118.43,"high":118.45,"low":118.43,"close":118.445,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.442174},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:51:00+00:00","open":118.44,"high":118.47,"low":118.31,"close":118.31,"volume":1397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":118.375013},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:52:00+00:00","open":118.3,"high":118.3,"low":118.27,"close":118.28,"volume":1014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.285144},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:53:00+00:00","open":118.21,"high":118.21,"low":118.21,"close":118.21,"volume":96,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.21},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:54:00+00:00","open":118,"high":118.12,"low":118,"close":118.12,"volume":1668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":118.053654},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:55:00+00:00","open":118.25,"high":118.3,"low":118.22,"close":118.22,"volume":355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.262121},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:56:00+00:00","open":118.17,"high":118.3,"low":118.17,"close":118.3,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.285556},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:57:00+00:00","open":118.27,"high":118.3,"low":118.19,"close":118.19,"volume":1152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":118.237622},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:58:00+00:00","open":118.19,"high":118.19,"low":118.19,"close":118.19,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.19},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T13:59:00+00:00","open":118.28,"high":118.29,"low":118.25,"close":118.25,"volume":269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.275},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:00:00+00:00","open":118.25,"high":118.27,"low":118.25,"close":118.27,"volume":453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.264911},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:01:00+00:00","open":118.23,"high":118.24,"low":118.19,"close":118.19,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.222121},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:02:00+00:00","open":118.16,"high":118.18,"low":118.14,"close":118.18,"volume":497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.167368},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:03:00+00:00","open":118.01,"high":118.13,"low":118.005,"close":118.07,"volume":2095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":118.031961},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:04:00+00:00","open":118.085,"high":118.1,"low":118.06,"close":118.06,"volume":1118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.087191},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:05:00+00:00","open":118.2,"high":118.24,"low":118.2,"close":118.23,"volume":785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.216455},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:06:00+00:00","open":118.23,"high":118.24,"low":118.21,"close":118.24,"volume":357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.230833},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:07:00+00:00","open":118.24,"high":118.24,"low":118.17,"close":118.18,"volume":838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.198876},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:08:00+00:00","open":118.14,"high":118.21,"low":118.13,"close":118.21,"volume":499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.16243},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:10:00+00:00","open":118.17,"high":118.17,"low":118.14,"close":118.14,"volume":365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.149167},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:11:00+00:00","open":118.135,"high":118.135,"low":118.13,"close":118.13,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.134167},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:12:00+00:00","open":118.13,"high":118.13,"low":118.09,"close":118.09,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.111651},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:13:00+00:00","open":118.08,"high":118.08,"low":117.925,"close":117.925,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.017857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:15:00+00:00","open":117.81,"high":117.83,"low":117.81,"close":117.83,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.824026},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:16:00+00:00","open":117.83,"high":117.83,"low":117.83,"close":117.83,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.83},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:17:00+00:00","open":117.825,"high":117.825,"low":117.825,"close":117.825,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.825},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:18:00+00:00","open":117.82,"high":117.84,"low":117.785,"close":117.785,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.812647},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:19:00+00:00","open":117.69,"high":117.69,"low":117.65,"close":117.65,"volume":221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.666812},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:20:00+00:00","open":117.62,"high":117.64,"low":117.62,"close":117.63,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.6325},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:21:00+00:00","open":117.64,"high":117.64,"low":117.62,"close":117.62,"volume":272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.624444},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:23:00+00:00","open":117.79,"high":117.79,"low":117.79,"close":117.79,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.79},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:24:00+00:00","open":117.7,"high":117.7,"low":117.7,"close":117.7,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.7},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:26:00+00:00","open":117.85,"high":117.85,"low":117.85,"close":117.85,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.85},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:27:00+00:00","open":117.95,"high":117.99,"low":117.89,"close":117.99,"volume":365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.944787},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:28:00+00:00","open":117.94,"high":117.94,"low":117.91,"close":117.91,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.926667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:29:00+00:00","open":117.82,"high":117.82,"low":117.82,"close":117.82,"volume":149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.82},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:30:00+00:00","open":117.84,"high":117.85,"low":117.84,"close":117.85,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.848054},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:32:00+00:00","open":117.87,"high":117.87,"low":117.87,"close":117.87,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.87},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:33:00+00:00","open":117.975,"high":117.975,"low":117.975,"close":117.975,"volume":67,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.975},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:34:00+00:00","open":117.9,"high":117.9,"low":117.9,"close":117.9,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.9},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:36:00+00:00","open":117.83,"high":117.83,"low":117.83,"close":117.83,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.83},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:38:00+00:00","open":117.87,"high":117.88,"low":117.87,"close":117.88,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.871903},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:39:00+00:00","open":117.91,"high":117.91,"low":117.91,"close":117.91,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.91},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:41:00+00:00","open":117.81,"high":117.81,"low":117.81,"close":117.81,"volume":98,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:43:00+00:00","open":117.82,"high":118.01,"low":117.82,"close":118.01,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.903629},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:45:00+00:00","open":117.97,"high":117.99,"low":117.97,"close":117.99,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.978889},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:47:00+00:00","open":118.035,"high":118.035,"low":118.035,"close":118.035,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.035},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:51:00+00:00","open":117.96,"high":117.96,"low":117.96,"close":117.96,"volume":146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.96},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:52:00+00:00","open":117.94,"high":117.94,"low":117.94,"close":117.94,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.94},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:56:00+00:00","open":117.98,"high":117.98,"low":117.98,"close":117.98,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.98},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T14:59:00+00:00","open":117.98,"high":117.98,"low":117.98,"close":117.98,"volume":177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.98},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:00:00+00:00","open":117.97,"high":118.07,"low":117.97,"close":118.07,"volume":628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.011877},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:01:00+00:00","open":118,"high":118,"low":118,"close":118,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:02:00+00:00","open":118.01,"high":118.04,"low":118.01,"close":118.04,"volume":143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.023793},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:03:00+00:00","open":118.07,"high":118.07,"low":118.07,"close":118.07,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.07},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:04:00+00:00","open":118.13,"high":118.13,"low":118.13,"close":118.13,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.13},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:05:00+00:00","open":118.09,"high":118.09,"low":118.09,"close":118.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.09},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:09:00+00:00","open":118.14,"high":118.14,"low":118.14,"close":118.14,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.14},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:10:00+00:00","open":118.13,"high":118.13,"low":118.13,"close":118.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.13},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:12:00+00:00","open":118.18,"high":118.21,"low":118.18,"close":118.21,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.195},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:14:00+00:00","open":118.21,"high":118.21,"low":118.21,"close":118.21,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.21},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:16:00+00:00","open":118.2,"high":118.2,"low":118.2,"close":118.2,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.2},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:17:00+00:00","open":118.18,"high":118.19,"low":118.18,"close":118.19,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.182857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:18:00+00:00","open":118.23,"high":118.23,"low":118.21,"close":118.21,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.223333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:19:00+00:00","open":118.17,"high":118.17,"low":118.17,"close":118.17,"volume":438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.17},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:21:00+00:00","open":118.12,"high":118.16,"low":118.12,"close":118.16,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.133333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:23:00+00:00","open":118.27,"high":118.29,"low":118.25,"close":118.29,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.26225},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:24:00+00:00","open":118.23,"high":118.23,"low":118.23,"close":118.23,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.23},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:25:00+00:00","open":118.21,"high":118.21,"low":118.21,"close":118.21,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.21},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:30:00+00:00","open":118.36,"high":118.4,"low":118.36,"close":118.4,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.393625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:33:00+00:00","open":118.48,"high":118.48,"low":118.48,"close":118.48,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:35:00+00:00","open":118.52,"high":118.53,"low":118.52,"close":118.53,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.520909},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:36:00+00:00","open":118.52,"high":118.52,"low":118.52,"close":118.52,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:37:00+00:00","open":118.555,"high":118.555,"low":118.555,"close":118.555,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.555},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:39:00+00:00","open":118.63,"high":118.67,"low":118.63,"close":118.67,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.64},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:40:00+00:00","open":118.68,"high":118.73,"low":118.68,"close":118.73,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.715294},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:41:00+00:00","open":118.775,"high":118.78,"low":118.775,"close":118.78,"volume":361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.776667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:43:00+00:00","open":118.73,"high":118.73,"low":118.695,"close":118.7,"volume":751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.705303},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:44:00+00:00","open":118.73,"high":118.73,"low":118.73,"close":118.73,"volume":243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.73},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:45:00+00:00","open":118.71,"high":118.71,"low":118.67,"close":118.67,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.690833},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:46:00+00:00","open":118.65,"high":118.65,"low":118.65,"close":118.65,"volume":354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.65},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:55:00+00:00","open":118.76,"high":118.76,"low":118.74,"close":118.74,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.746154},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:57:00+00:00","open":118.72,"high":118.72,"low":118.72,"close":118.72,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T15:59:00+00:00","open":118.71,"high":118.71,"low":118.71,"close":118.71,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:00:00+00:00","open":118.67,"high":118.67,"low":118.67,"close":118.67,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.67},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:05:00+00:00","open":118.58,"high":118.59,"low":118.58,"close":118.59,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.585833},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:07:00+00:00","open":118.61,"high":118.61,"low":118.61,"close":118.61,"volume":51,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:09:00+00:00","open":118.47,"high":118.47,"low":118.47,"close":118.47,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:11:00+00:00","open":118.5,"high":118.5,"low":118.48,"close":118.48,"volume":199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.494286},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:14:00+00:00","open":118.5,"high":118.5,"low":118.46,"close":118.46,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:16:00+00:00","open":118.56,"high":118.56,"low":118.55,"close":118.55,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.555455},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:17:00+00:00","open":118.56,"high":118.56,"low":118.54,"close":118.54,"volume":187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.555},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:18:00+00:00","open":118.56,"high":118.56,"low":118.48,"close":118.48,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:19:00+00:00","open":118.44,"high":118.47,"low":118.44,"close":118.47,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.451538},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:21:00+00:00","open":118.53,"high":118.68,"low":118.53,"close":118.56,"volume":3010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":118.587903},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:22:00+00:00","open":118.5,"high":118.5,"low":118.5,"close":118.5,"volume":196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.5},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:23:00+00:00","open":118.48,"high":118.5,"low":118.48,"close":118.5,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.49519},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:24:00+00:00","open":118.51,"high":118.51,"low":118.51,"close":118.51,"volume":621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.51},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:25:00+00:00","open":118.49,"high":118.49,"low":118.49,"close":118.49,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.49},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:26:00+00:00","open":118.45,"high":118.45,"low":118.45,"close":118.45,"volume":65,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:28:00+00:00","open":118.52,"high":118.52,"low":118.52,"close":118.52,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.52},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:31:00+00:00","open":118.45,"high":118.45,"low":118.45,"close":118.45,"volume":85,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:35:00+00:00","open":118.38,"high":118.38,"low":118.38,"close":118.38,"volume":164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.38},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:36:00+00:00","open":118.37,"high":118.37,"low":118.37,"close":118.37,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.37},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:38:00+00:00","open":118.4,"high":118.41,"low":118.4,"close":118.41,"volume":733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.401364},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:40:00+00:00","open":118.42,"high":118.42,"low":118.42,"close":118.42,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:42:00+00:00","open":118.43,"high":118.43,"low":118.43,"close":118.43,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:44:00+00:00","open":118.4,"high":118.4,"low":118.4,"close":118.4,"volume":187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.4},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:54:00+00:00","open":118.33,"high":118.33,"low":118.33,"close":118.33,"volume":58,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.33},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:56:00+00:00","open":118.31,"high":118.32,"low":118.31,"close":118.32,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.319},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T16:58:00+00:00","open":118.38,"high":118.4,"low":118.38,"close":118.4,"volume":2645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.396644},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:01:00+00:00","open":118.445,"high":118.445,"low":118.445,"close":118.445,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.445},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:02:00+00:00","open":118.45,"high":118.45,"low":118.45,"close":118.45,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:09:00+00:00","open":118.485,"high":118.5,"low":118.48,"close":118.5,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.486},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:14:00+00:00","open":118.46,"high":118.46,"low":118.46,"close":118.46,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.46},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:15:00+00:00","open":118.43,"high":118.43,"low":118.43,"close":118.43,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:24:00+00:00","open":118.3,"high":118.3,"low":118.3,"close":118.3,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.3},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:25:00+00:00","open":118.265,"high":118.28,"low":118.265,"close":118.28,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.26875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:26:00+00:00","open":118.27,"high":118.31,"low":118.27,"close":118.285,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":118.289191},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:27:00+00:00","open":118.29,"high":118.33,"low":118.29,"close":118.33,"volume":980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.308542},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:28:00+00:00","open":118.335,"high":118.385,"low":118.335,"close":118.38,"volume":1646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":118.368513},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:29:00+00:00","open":118.375,"high":118.38,"low":118.345,"close":118.35,"volume":1205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":118.369924},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:30:00+00:00","open":118.355,"high":118.355,"low":118.34,"close":118.34,"volume":1241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.347213},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:31:00+00:00","open":118.345,"high":118.36,"low":118.335,"close":118.36,"volume":3689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":118.342273},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:32:00+00:00","open":118.35,"high":118.35,"low":118.33,"close":118.335,"volume":2921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":118.339021},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:33:00+00:00","open":118.34,"high":118.34,"low":118.33,"close":118.335,"volume":1660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.33753},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:34:00+00:00","open":118.355,"high":118.36,"low":118.305,"close":118.305,"volume":1666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.342053},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:35:00+00:00","open":118.315,"high":118.315,"low":118.305,"close":118.315,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.31},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:37:00+00:00","open":118.355,"high":118.375,"low":118.355,"close":118.375,"volume":369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.357299},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:38:00+00:00","open":118.355,"high":118.365,"low":118.355,"close":118.365,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.357062},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:39:00+00:00","open":118.37,"high":118.375,"low":118.345,"close":118.355,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.361715},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:40:00+00:00","open":118.35,"high":118.35,"low":118.315,"close":118.315,"volume":2051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":118.326154},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:41:00+00:00","open":118.35,"high":118.355,"low":118.35,"close":118.355,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.353571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:42:00+00:00","open":118.355,"high":118.355,"low":118.35,"close":118.35,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.351},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:43:00+00:00","open":118.345,"high":118.35,"low":118.345,"close":118.35,"volume":872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.346429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:44:00+00:00","open":118.355,"high":118.375,"low":118.35,"close":118.375,"volume":1590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":118.355163},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:45:00+00:00","open":118.385,"high":118.385,"low":118.345,"close":118.345,"volume":2386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":118.370919},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:46:00+00:00","open":118.38,"high":118.4,"low":118.38,"close":118.395,"volume":2395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":118.386357},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:47:00+00:00","open":118.405,"high":118.405,"low":118.4,"close":118.4,"volume":1340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.401866},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:48:00+00:00","open":118.4,"high":118.405,"low":118.4,"close":118.405,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.402813},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:49:00+00:00","open":118.38,"high":118.38,"low":118.375,"close":118.375,"volume":1080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.376574},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:50:00+00:00","open":118.375,"high":118.38,"low":118.355,"close":118.38,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.368488},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:51:00+00:00","open":118.355,"high":118.355,"low":118.355,"close":118.355,"volume":761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.355},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:52:00+00:00","open":118.345,"high":118.345,"low":118.345,"close":118.345,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.345},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:53:00+00:00","open":118.325,"high":118.365,"low":118.325,"close":118.365,"volume":1917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":118.359144},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:54:00+00:00","open":118.365,"high":118.375,"low":118.355,"close":118.355,"volume":3060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":118.362052},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:55:00+00:00","open":118.345,"high":118.345,"low":118.32,"close":118.325,"volume":1484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.335972},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:56:00+00:00","open":118.33,"high":118.33,"low":118.315,"close":118.325,"volume":1680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":118.320864},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:57:00+00:00","open":118.315,"high":118.32,"low":118.315,"close":118.32,"volume":1160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.316579},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:58:00+00:00","open":118.305,"high":118.31,"low":118.305,"close":118.31,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.306667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T17:59:00+00:00","open":118.295,"high":118.295,"low":118.29,"close":118.29,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.291818},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:00:00+00:00","open":118.285,"high":118.32,"low":118.275,"close":118.315,"volume":1472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":118.291365},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:01:00+00:00","open":118.315,"high":118.315,"low":118.3,"close":118.3,"volume":2538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":118.309147},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:02:00+00:00","open":118.315,"high":118.325,"low":118.315,"close":118.325,"volume":1610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.317278},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:03:00+00:00","open":118.355,"high":118.375,"low":118.355,"close":118.365,"volume":2070,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":118.363116},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:04:00+00:00","open":118.365,"high":118.365,"low":118.365,"close":118.365,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.365},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:06:00+00:00","open":118.33,"high":118.33,"low":118.295,"close":118.295,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":118.31475},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:07:00+00:00","open":118.295,"high":118.3,"low":118.255,"close":118.255,"volume":1612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":118.276267},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:08:00+00:00","open":118.255,"high":118.28,"low":118.255,"close":118.28,"volume":2440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":118.267164},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:09:00+00:00","open":118.27,"high":118.28,"low":118.26,"close":118.27,"volume":1968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":118.270052},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:10:00+00:00","open":118.26,"high":118.295,"low":118.25,"close":118.27,"volume":3472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":118.267265},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:11:00+00:00","open":118.275,"high":118.295,"low":118.265,"close":118.285,"volume":4046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":118.283936},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:12:00+00:00","open":118.275,"high":118.305,"low":118.265,"close":118.305,"volume":2560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":118.280968},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:13:00+00:00","open":118.295,"high":118.295,"low":118.28,"close":118.28,"volume":1378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.28648},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:14:00+00:00","open":118.26,"high":118.26,"low":118.225,"close":118.225,"volume":697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.248333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:15:00+00:00","open":118.235,"high":118.25,"low":118.235,"close":118.25,"volume":2066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":118.240176},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:16:00+00:00","open":118.235,"high":118.255,"low":118.23,"close":118.24,"volume":4065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":118.236288},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:17:00+00:00","open":118.24,"high":118.24,"low":118.235,"close":118.235,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.236481},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:18:00+00:00","open":118.23,"high":118.25,"low":118.23,"close":118.25,"volume":2560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":118.240313},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:19:00+00:00","open":118.265,"high":118.29,"low":118.265,"close":118.285,"volume":1860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.280161},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:20:00+00:00","open":118.285,"high":118.31,"low":118.285,"close":118.31,"volume":2217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":118.296835},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:21:00+00:00","open":118.31,"high":118.31,"low":118.275,"close":118.29,"volume":7150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":118.294138},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:22:00+00:00","open":118.29,"high":118.3,"low":118.27,"close":118.295,"volume":4454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":118.284539},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:23:00+00:00","open":118.29,"high":118.3,"low":118.28,"close":118.285,"volume":1804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":118.288222},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:24:00+00:00","open":118.28,"high":118.285,"low":118.275,"close":118.28,"volume":2340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":118.280513},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:25:00+00:00","open":118.29,"high":118.29,"low":118.26,"close":118.26,"volume":1380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.279705},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:26:00+00:00","open":118.225,"high":118.225,"low":118.225,"close":118.225,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.225},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:28:00+00:00","open":118.195,"high":118.2,"low":118.195,"close":118.2,"volume":806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.195946},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:29:00+00:00","open":118.2,"high":118.2,"low":118.2,"close":118.2,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.2},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:30:00+00:00","open":118.16,"high":118.16,"low":118.16,"close":118.16,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.16},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:33:00+00:00","open":118.145,"high":118.145,"low":118.145,"close":118.145,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.145},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:36:00+00:00","open":118.185,"high":118.185,"low":118.185,"close":118.185,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.185},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:38:00+00:00","open":118.19,"high":118.19,"low":118.19,"close":118.19,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.19},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:39:00+00:00","open":118.19,"high":118.19,"low":118.19,"close":118.19,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.19},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:40:00+00:00","open":118.2,"high":118.24,"low":118.2,"close":118.23,"volume":694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.229049},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:41:00+00:00","open":118.23,"high":118.23,"low":118.215,"close":118.22,"volume":616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.22569},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:42:00+00:00","open":118.22,"high":118.24,"low":118.22,"close":118.24,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.233333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:44:00+00:00","open":118.255,"high":118.255,"low":118.24,"close":118.24,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.242234},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:45:00+00:00","open":118.235,"high":118.235,"low":118.225,"close":118.225,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.22931},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:47:00+00:00","open":118.26,"high":118.26,"low":118.26,"close":118.26,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.26},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:48:00+00:00","open":118.28,"high":118.28,"low":118.26,"close":118.28,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.266071},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:49:00+00:00","open":118.265,"high":118.3,"low":118.265,"close":118.295,"volume":475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.284545},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:50:00+00:00","open":118.325,"high":118.335,"low":118.325,"close":118.335,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.33},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:51:00+00:00","open":118.33,"high":118.335,"low":118.31,"close":118.31,"volume":648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.317908},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:52:00+00:00","open":118.31,"high":118.335,"low":118.31,"close":118.335,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.32625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:53:00+00:00","open":118.335,"high":118.335,"low":118.3,"close":118.3,"volume":1240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.318362},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:54:00+00:00","open":118.325,"high":118.325,"low":118.32,"close":118.325,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.323333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:55:00+00:00","open":118.285,"high":118.285,"low":118.285,"close":118.285,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.285},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:56:00+00:00","open":118.31,"high":118.32,"low":118.305,"close":118.32,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.31},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:57:00+00:00","open":118.335,"high":118.335,"low":118.335,"close":118.335,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.335},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:58:00+00:00","open":118.355,"high":118.355,"low":118.345,"close":118.355,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.351},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T18:59:00+00:00","open":118.35,"high":118.365,"low":118.35,"close":118.365,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.354667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:00:00+00:00","open":118.38,"high":118.405,"low":118.38,"close":118.405,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.385625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:01:00+00:00","open":118.4,"high":118.43,"low":118.4,"close":118.42,"volume":1796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":118.407907},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:02:00+00:00","open":118.42,"high":118.43,"low":118.385,"close":118.39,"volume":641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.413438},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:03:00+00:00","open":118.395,"high":118.405,"low":118.385,"close":118.385,"volume":266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.398333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:04:00+00:00","open":118.395,"high":118.395,"low":118.365,"close":118.365,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.38},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:05:00+00:00","open":118.365,"high":118.365,"low":118.365,"close":118.365,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.365},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:06:00+00:00","open":118.375,"high":118.375,"low":118.355,"close":118.365,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.366667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:07:00+00:00","open":118.405,"high":118.42,"low":118.405,"close":118.41,"volume":792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":118.411856},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:08:00+00:00","open":118.42,"high":118.44,"low":118.41,"close":118.41,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.423333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:09:00+00:00","open":118.39,"high":118.39,"low":118.38,"close":118.38,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.388857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:10:00+00:00","open":118.345,"high":118.345,"low":118.33,"close":118.34,"volume":743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.335676},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:11:00+00:00","open":118.34,"high":118.34,"low":118.32,"close":118.335,"volume":1632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":118.331519},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:12:00+00:00","open":118.34,"high":118.345,"low":118.32,"close":118.325,"volume":944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.333191},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:13:00+00:00","open":118.33,"high":118.34,"low":118.33,"close":118.335,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.333667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:14:00+00:00","open":118.36,"high":118.36,"low":118.35,"close":118.35,"volume":648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.350692},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:16:00+00:00","open":118.34,"high":118.34,"low":118.34,"close":118.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.34},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:18:00+00:00","open":118.39,"high":118.39,"low":118.39,"close":118.39,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:20:00+00:00","open":118.39,"high":118.415,"low":118.39,"close":118.415,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.407857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:21:00+00:00","open":118.43,"high":118.43,"low":118.43,"close":118.43,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:23:00+00:00","open":118.43,"high":118.43,"low":118.43,"close":118.43,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:30:00+00:00","open":118.43,"high":118.49,"low":118.43,"close":118.49,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.445152},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:31:00+00:00","open":118.49,"high":118.49,"low":118.46,"close":118.46,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.464286},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:34:00+00:00","open":118.47,"high":118.47,"low":118.47,"close":118.47,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.47},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:36:00+00:00","open":118.47,"high":118.47,"low":118.445,"close":118.445,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.461026},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:39:00+00:00","open":118.48,"high":118.48,"low":118.48,"close":118.48,"volume":143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.48},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:43:00+00:00","open":118.44,"high":118.46,"low":118.44,"close":118.46,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.448421},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:44:00+00:00","open":118.475,"high":118.475,"low":118.475,"close":118.475,"volume":63,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.475},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:45:00+00:00","open":118.47,"high":118.505,"low":118.47,"close":118.49,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.492086},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:46:00+00:00","open":118.53,"high":118.53,"low":118.53,"close":118.53,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.53},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:47:00+00:00","open":118.53,"high":118.55,"low":118.53,"close":118.55,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.541546},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:50:00+00:00","open":118.535,"high":118.535,"low":118.48,"close":118.48,"volume":569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":118.491176},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:51:00+00:00","open":118.455,"high":118.455,"low":118.455,"close":118.455,"volume":63,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.455},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:52:00+00:00","open":118.455,"high":118.455,"low":118.43,"close":118.43,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.43885},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:54:00+00:00","open":118.42,"high":118.42,"low":118.42,"close":118.42,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.42},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:55:00+00:00","open":118.42,"high":118.47,"low":118.39,"close":118.47,"volume":606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.421733},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:56:00+00:00","open":118.47,"high":118.47,"low":118.43,"close":118.44,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.445833},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:57:00+00:00","open":118.445,"high":118.45,"low":118.42,"close":118.45,"volume":427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.438333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:58:00+00:00","open":118.44,"high":118.5,"low":118.44,"close":118.5,"volume":593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.479828},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":118.5,"high":118.52,"low":118.38,"close":118.41,"volume":1914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":118.440618},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:30:00+00:00","open":117.755,"high":117.755,"low":117.2,"close":117.2,"volume":1958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":117.371168},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:31:00+00:00","open":117.19,"high":117.19,"low":117.19,"close":117.19,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.19},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:32:00+00:00","open":117.25,"high":117.25,"low":117,"close":117,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.128571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:33:00+00:00","open":116.955,"high":116.955,"low":116.88,"close":116.9,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.896212},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:34:00+00:00","open":116.97,"high":116.97,"low":116.97,"close":116.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.97},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:35:00+00:00","open":116.85,"high":117.02,"low":116.85,"close":117.02,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.983486},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:36:00+00:00","open":116.83,"high":116.95,"low":116.83,"close":116.95,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.884545},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:37:00+00:00","open":117.04,"high":117.04,"low":116.9,"close":116.9,"volume":1379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":116.94108},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:38:00+00:00","open":116.72,"high":116.72,"low":116.62,"close":116.67,"volume":638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.673333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:39:00+00:00","open":116.65,"high":116.66,"low":116.63,"close":116.66,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.649355},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:40:00+00:00","open":116.71,"high":116.71,"low":116.56,"close":116.615,"volume":1082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":116.649712},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:41:00+00:00","open":116.59,"high":116.62,"low":116.59,"close":116.62,"volume":653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.595},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:42:00+00:00","open":116.53,"high":116.53,"low":116.39,"close":116.39,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.479367},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:43:00+00:00","open":116.31,"high":116.31,"low":116.31,"close":116.31,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.31},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:44:00+00:00","open":116.31,"high":116.31,"low":116.13,"close":116.13,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.180551},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:45:00+00:00","open":116.07,"high":116.18,"low":116.06,"close":116.06,"volume":1136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":116.099804},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:46:00+00:00","open":116,"high":116.22,"low":116,"close":116.22,"volume":739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.127225},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:47:00+00:00","open":116.37,"high":116.37,"low":116.28,"close":116.28,"volume":857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":116.335696},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:48:00+00:00","open":116.24,"high":116.4,"low":116.24,"close":116.39,"volume":748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":116.325},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:49:00+00:00","open":116.38,"high":116.41,"low":116.23,"close":116.23,"volume":819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":116.305556},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:50:00+00:00","open":116.18,"high":116.18,"low":116.14,"close":116.14,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.16},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:51:00+00:00","open":116.12,"high":116.18,"low":116.12,"close":116.18,"volume":184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.162857},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:52:00+00:00","open":116.1,"high":116.11,"low":116.1,"close":116.1,"volume":397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.102603},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:53:00+00:00","open":115.93,"high":116.02,"low":115.93,"close":116.02,"volume":1065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":115.972},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:54:00+00:00","open":116.08,"high":116.21,"low":116.08,"close":116.205,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.172274},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:55:00+00:00","open":116.17,"high":116.27,"low":116.15,"close":116.27,"volume":1233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.2275},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:56:00+00:00","open":116.28,"high":116.28,"low":116.25,"close":116.25,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.275313},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:57:00+00:00","open":116.33,"high":116.33,"low":116.33,"close":116.33,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.33},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T13:59:00+00:00","open":116.32,"high":116.32,"low":116.32,"close":116.32,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.32},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:01:00+00:00","open":116.22,"high":116.34,"low":116.19,"close":116.33,"volume":3403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":116.23162},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":116.27,"high":116.27,"low":116.06,"close":116.06,"volume":2865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":116.1576},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:03:00+00:00","open":116.04,"high":116.06,"low":116.03,"close":116.06,"volume":1256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":116.045267},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:04:00+00:00","open":116.05,"high":116.06,"low":116.035,"close":116.06,"volume":1364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.052201},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:05:00+00:00","open":116.11,"high":116.2,"low":116.11,"close":116.2,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.148168},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:06:00+00:00","open":116.18,"high":116.23,"low":116.11,"close":116.23,"volume":686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.171613},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:07:00+00:00","open":116.22,"high":116.22,"low":116.17,"close":116.17,"volume":647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.190328},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:08:00+00:00","open":116.19,"high":116.19,"low":116.16,"close":116.16,"volume":82,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.175},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:09:00+00:00","open":116.1,"high":116.1,"low":116.1,"close":116.1,"volume":64,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.1},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:10:00+00:00","open":116.14,"high":116.14,"low":116.14,"close":116.14,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.14},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:11:00+00:00","open":116.05,"high":116.05,"low":116.05,"close":116.05,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.05},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:12:00+00:00","open":116,"high":116,"low":116,"close":116,"volume":519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:14:00+00:00","open":116.04,"high":116.15,"low":116.03,"close":116.15,"volume":1629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":116.054809},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:15:00+00:00","open":116.15,"high":116.15,"low":116.13,"close":116.13,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.140753},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:16:00+00:00","open":116.2,"high":116.2,"low":116.15,"close":116.16,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.168824},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:17:00+00:00","open":116.14,"high":116.14,"low":116.08,"close":116.09,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.091724},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:18:00+00:00","open":116.09,"high":116.09,"low":116.08,"close":116.08,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.086316},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:19:00+00:00","open":116.13,"high":116.13,"low":116.08,"close":116.08,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.094706},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:20:00+00:00","open":116.07,"high":116.12,"low":116.07,"close":116.12,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.105714},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:21:00+00:00","open":116.22,"high":116.25,"low":116.22,"close":116.25,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.243377},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:22:00+00:00","open":116.27,"high":116.34,"low":116.27,"close":116.34,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.31},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:23:00+00:00","open":116.335,"high":116.335,"low":116.225,"close":116.225,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.265882},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:24:00+00:00","open":116.15,"high":116.15,"low":116.15,"close":116.15,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.15},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:25:00+00:00","open":116.16,"high":116.16,"low":116.16,"close":116.16,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.16},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:26:00+00:00","open":116.12,"high":116.17,"low":116.12,"close":116.16,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.146667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:32:00+00:00","open":116.455,"high":116.5,"low":116.455,"close":116.5,"volume":268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.469516},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:34:00+00:00","open":116.63,"high":116.66,"low":116.63,"close":116.66,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.643333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:35:00+00:00","open":116.645,"high":116.645,"low":116.645,"close":116.645,"volume":84,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.645},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:36:00+00:00","open":116.65,"high":116.65,"low":116.64,"close":116.64,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.645},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:37:00+00:00","open":116.72,"high":116.72,"low":116.72,"close":116.72,"volume":84,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:39:00+00:00","open":116.62,"high":116.62,"low":116.62,"close":116.62,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.62},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:43:00+00:00","open":116.63,"high":116.63,"low":116.63,"close":116.63,"volume":194,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.63},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:44:00+00:00","open":116.535,"high":116.59,"low":116.535,"close":116.59,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.5625},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:46:00+00:00","open":116.53,"high":116.53,"low":116.53,"close":116.53,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.53},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:47:00+00:00","open":116.55,"high":116.595,"low":116.55,"close":116.595,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.568},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:49:00+00:00","open":116.63,"high":116.63,"low":116.63,"close":116.63,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.63},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:52:00+00:00","open":116.6,"high":116.6,"low":116.6,"close":116.6,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.6},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:55:00+00:00","open":116.59,"high":116.59,"low":116.58,"close":116.58,"volume":557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.589232},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:56:00+00:00","open":116.58,"high":116.58,"low":116.57,"close":116.57,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.576471},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:58:00+00:00","open":116.58,"high":116.58,"low":116.58,"close":116.58,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T14:59:00+00:00","open":116.58,"high":116.58,"low":116.58,"close":116.58,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:00:00+00:00","open":116.59,"high":116.59,"low":116.59,"close":116.59,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.59},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:01:00+00:00","open":116.52,"high":116.54,"low":116.51,"close":116.51,"volume":860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.514762},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:02:00+00:00","open":116.47,"high":116.47,"low":116.45,"close":116.47,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.458148},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:03:00+00:00","open":116.47,"high":116.475,"low":116.4,"close":116.4,"volume":2598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":116.455981},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:04:00+00:00","open":116.41,"high":116.42,"low":116.38,"close":116.38,"volume":1944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":116.393146},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:05:00+00:00","open":116.33,"high":116.33,"low":116.33,"close":116.33,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.33},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:07:00+00:00","open":116.37,"high":116.37,"low":116.36,"close":116.36,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.361667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:09:00+00:00","open":116.36,"high":116.36,"low":116.36,"close":116.36,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.36},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:10:00+00:00","open":116.29,"high":116.29,"low":116.29,"close":116.29,"volume":272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.29},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:13:00+00:00","open":116.395,"high":116.395,"low":116.38,"close":116.38,"volume":854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.384128},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:14:00+00:00","open":116.29,"high":116.29,"low":116.29,"close":116.29,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.29},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:15:00+00:00","open":116.29,"high":116.29,"low":116.29,"close":116.29,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.29},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:17:00+00:00","open":116.305,"high":116.33,"low":116.305,"close":116.33,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.322606},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:23:00+00:00","open":116.34,"high":116.34,"low":116.34,"close":116.34,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.34},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:25:00+00:00","open":116.43,"high":116.43,"low":116.43,"close":116.43,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.43},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:26:00+00:00","open":116.38,"high":116.38,"low":116.38,"close":116.38,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.38},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:27:00+00:00","open":116.39,"high":116.39,"low":116.39,"close":116.39,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.39},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:28:00+00:00","open":116.45,"high":116.45,"low":116.45,"close":116.45,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:29:00+00:00","open":116.47,"high":116.61,"low":116.47,"close":116.58,"volume":2625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":116.542659},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":116.57,"high":116.61,"low":116.53,"close":116.59,"volume":1564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":116.563824},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:31:00+00:00","open":116.525,"high":116.535,"low":116.525,"close":116.535,"volume":642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.533448},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:34:00+00:00","open":116.63,"high":116.63,"low":116.63,"close":116.63,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.63},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:35:00+00:00","open":116.61,"high":116.63,"low":116.61,"close":116.63,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.616667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:36:00+00:00","open":116.59,"high":116.625,"low":116.59,"close":116.625,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.598077},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:37:00+00:00","open":116.68,"high":116.68,"low":116.68,"close":116.68,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.68},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:38:00+00:00","open":116.71,"high":116.71,"low":116.68,"close":116.68,"volume":81,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.695},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:39:00+00:00","open":116.705,"high":116.73,"low":116.69,"close":116.73,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.712917},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:40:00+00:00","open":116.765,"high":116.84,"low":116.765,"close":116.84,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.795},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:41:00+00:00","open":116.82,"high":116.82,"low":116.8,"close":116.8,"volume":885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.807791},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:42:00+00:00","open":116.8,"high":116.82,"low":116.8,"close":116.8,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.805839},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:46:00+00:00","open":116.965,"high":116.965,"low":116.965,"close":116.965,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.965},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:47:00+00:00","open":116.98,"high":117.01,"low":116.98,"close":117.01,"volume":285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.984286},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:48:00+00:00","open":117,"high":117.02,"low":116.89,"close":116.89,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.001471},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:49:00+00:00","open":116.91,"high":116.91,"low":116.91,"close":116.91,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.91},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:50:00+00:00","open":116.91,"high":116.92,"low":116.91,"close":116.92,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.916774},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:51:00+00:00","open":116.93,"high":116.93,"low":116.93,"close":116.93,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.93},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:52:00+00:00","open":116.905,"high":116.905,"low":116.885,"close":116.9,"volume":1092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":116.897429},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:53:00+00:00","open":116.94,"high":116.94,"low":116.92,"close":116.93,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.928077},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:54:00+00:00","open":116.95,"high":116.96,"low":116.95,"close":116.96,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.955},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:55:00+00:00","open":116.91,"high":116.91,"low":116.85,"close":116.85,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.865556},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T15:57:00+00:00","open":116.8,"high":116.8,"low":116.8,"close":116.8,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:00:00+00:00","open":116.935,"high":116.94,"low":116.85,"close":116.85,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.927941},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:01:00+00:00","open":116.85,"high":116.94,"low":116.85,"close":116.93,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.923889},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:04:00+00:00","open":116.94,"high":116.94,"low":116.94,"close":116.94,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.94},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:09:00+00:00","open":116.865,"high":116.865,"low":116.865,"close":116.865,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.865},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:11:00+00:00","open":116.81,"high":116.82,"low":116.81,"close":116.82,"volume":192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.817143},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:14:00+00:00","open":116.83,"high":116.89,"low":116.83,"close":116.89,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.86},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:15:00+00:00","open":116.92,"high":116.96,"low":116.92,"close":116.96,"volume":331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.933333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:16:00+00:00","open":116.96,"high":116.99,"low":116.96,"close":116.99,"volume":444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.987273},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:17:00+00:00","open":117.04,"high":117.04,"low":116.985,"close":116.985,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.018056},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:18:00+00:00","open":116.99,"high":117.015,"low":116.99,"close":117.015,"volume":254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.001364},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:19:00+00:00","open":117.01,"high":117.01,"low":117,"close":117,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.004444},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:20:00+00:00","open":117.01,"high":117.01,"low":117.01,"close":117.01,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.01},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:21:00+00:00","open":117,"high":117.06,"low":117,"close":117.06,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.038182},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:22:00+00:00","open":117.05,"high":117.09,"low":117.05,"close":117.09,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.058},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:23:00+00:00","open":117.04,"high":117.04,"low":117,"close":117,"volume":556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.011538},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:24:00+00:00","open":117.02,"high":117.02,"low":117.02,"close":117.02,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.02},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:25:00+00:00","open":117.01,"high":117.01,"low":117,"close":117,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.007363},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:26:00+00:00","open":116.97,"high":117,"low":116.97,"close":117,"volume":292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.9875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:27:00+00:00","open":116.995,"high":116.995,"low":116.995,"close":116.995,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.995},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:30:00+00:00","open":116.99,"high":116.99,"low":116.96,"close":116.96,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.978293},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:31:00+00:00","open":116.89,"high":116.89,"low":116.89,"close":116.89,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.89},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:32:00+00:00","open":116.86,"high":116.86,"low":116.86,"close":116.86,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.86},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:35:00+00:00","open":116.87,"high":116.88,"low":116.87,"close":116.88,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.871395},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:38:00+00:00","open":116.91,"high":116.94,"low":116.91,"close":116.94,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.93},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:40:00+00:00","open":116.88,"high":116.88,"low":116.88,"close":116.88,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.88},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:41:00+00:00","open":116.86,"high":116.86,"low":116.86,"close":116.86,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.86},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:42:00+00:00","open":116.85,"high":116.85,"low":116.85,"close":116.85,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.85},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:43:00+00:00","open":116.82,"high":116.82,"low":116.82,"close":116.82,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.82},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:44:00+00:00","open":116.86,"high":116.86,"low":116.86,"close":116.86,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.86},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:45:00+00:00","open":116.85,"high":116.85,"low":116.85,"close":116.85,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.85},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:46:00+00:00","open":116.84,"high":116.84,"low":116.84,"close":116.84,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.84},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:48:00+00:00","open":116.87,"high":116.87,"low":116.87,"close":116.87,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.87},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:50:00+00:00","open":116.89,"high":116.89,"low":116.89,"close":116.89,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.89},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:54:00+00:00","open":116.815,"high":116.815,"low":116.815,"close":116.815,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.815},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:55:00+00:00","open":116.78,"high":116.78,"low":116.78,"close":116.78,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:57:00+00:00","open":116.8,"high":116.82,"low":116.8,"close":116.82,"volume":531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.805354},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:58:00+00:00","open":116.8,"high":116.8,"low":116.8,"close":116.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.8},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T16:59:00+00:00","open":116.8,"high":116.81,"low":116.8,"close":116.81,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.805},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:00:00+00:00","open":116.79,"high":116.79,"low":116.79,"close":116.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.79},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:01:00+00:00","open":116.74,"high":116.74,"low":116.74,"close":116.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.74},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:02:00+00:00","open":116.75,"high":116.75,"low":116.75,"close":116.75,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.75},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:05:00+00:00","open":116.73,"high":116.73,"low":116.73,"close":116.73,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.73},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:07:00+00:00","open":116.85,"high":116.86,"low":116.85,"close":116.86,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.857317},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:11:00+00:00","open":116.96,"high":116.96,"low":116.96,"close":116.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.96},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:12:00+00:00","open":116.935,"high":116.935,"low":116.935,"close":116.935,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.935},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:13:00+00:00","open":116.915,"high":116.915,"low":116.915,"close":116.915,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.915},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:14:00+00:00","open":116.91,"high":116.91,"low":116.87,"close":116.88,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.875556},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:16:00+00:00","open":116.86,"high":116.87,"low":116.8,"close":116.8,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.825294},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:17:00+00:00","open":116.895,"high":116.895,"low":116.895,"close":116.895,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.895},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:18:00+00:00","open":116.86,"high":116.86,"low":116.84,"close":116.84,"volume":84,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.850476},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:20:00+00:00","open":116.75,"high":116.77,"low":116.74,"close":116.74,"volume":631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.758752},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:22:00+00:00","open":116.65,"high":116.675,"low":116.65,"close":116.675,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.660294},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:24:00+00:00","open":116.65,"high":116.65,"low":116.65,"close":116.65,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.65},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:25:00+00:00","open":116.64,"high":116.64,"low":116.61,"close":116.63,"volume":918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":116.619507},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:27:00+00:00","open":116.69,"high":116.69,"low":116.69,"close":116.69,"volume":49,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.69},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:28:00+00:00","open":116.69,"high":116.69,"low":116.69,"close":116.69,"volume":45,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.69},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:29:00+00:00","open":116.69,"high":116.69,"low":116.69,"close":116.69,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.69},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:30:00+00:00","open":116.63,"high":116.63,"low":116.63,"close":116.63,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.63},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:31:00+00:00","open":116.62,"high":116.63,"low":116.62,"close":116.63,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.628667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:35:00+00:00","open":116.6,"high":116.6,"low":116.6,"close":116.6,"volume":68,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.6},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:36:00+00:00","open":116.57,"high":116.57,"low":116.57,"close":116.57,"volume":90,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.57},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:38:00+00:00","open":116.53,"high":116.53,"low":116.53,"close":116.53,"volume":70,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.53},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:39:00+00:00","open":116.575,"high":116.575,"low":116.575,"close":116.575,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.575},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:40:00+00:00","open":116.595,"high":116.595,"low":116.595,"close":116.595,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.595},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:46:00+00:00","open":116.55,"high":116.575,"low":116.55,"close":116.575,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.554739},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:50:00+00:00","open":116.63,"high":116.63,"low":116.63,"close":116.63,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.63},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:51:00+00:00","open":116.6,"high":116.6,"low":116.6,"close":116.6,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.6},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:53:00+00:00","open":116.59,"high":116.6,"low":116.59,"close":116.6,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.593333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:54:00+00:00","open":116.58,"high":116.58,"low":116.58,"close":116.58,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:55:00+00:00","open":116.56,"high":116.56,"low":116.56,"close":116.56,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.56},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:56:00+00:00","open":116.58,"high":116.58,"low":116.58,"close":116.58,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T17:59:00+00:00","open":116.58,"high":116.58,"low":116.58,"close":116.58,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.58},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:01:00+00:00","open":116.67,"high":116.68,"low":116.67,"close":116.68,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.675},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:02:00+00:00","open":116.705,"high":116.705,"low":116.705,"close":116.705,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.705},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:04:00+00:00","open":116.71,"high":116.71,"low":116.71,"close":116.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.71},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:06:00+00:00","open":116.76,"high":116.76,"low":116.76,"close":116.76,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.76},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:07:00+00:00","open":116.78,"high":116.78,"low":116.78,"close":116.78,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:12:00+00:00","open":116.81,"high":116.81,"low":116.77,"close":116.77,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.793333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:13:00+00:00","open":116.785,"high":116.785,"low":116.785,"close":116.785,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.785},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:14:00+00:00","open":116.81,"high":116.81,"low":116.81,"close":116.81,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:16:00+00:00","open":116.915,"high":116.915,"low":116.915,"close":116.915,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.915},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:21:00+00:00","open":116.91,"high":116.94,"low":116.91,"close":116.94,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.927391},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:23:00+00:00","open":117.015,"high":117.015,"low":117.015,"close":117.015,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.015},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:24:00+00:00","open":117.03,"high":117.03,"low":117.03,"close":117.03,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.03},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:26:00+00:00","open":117.07,"high":117.07,"low":117.045,"close":117.05,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.060455},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:27:00+00:00","open":117.055,"high":117.06,"low":117.05,"close":117.05,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.0555},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:28:00+00:00","open":117.05,"high":117.05,"low":117.05,"close":117.05,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.05},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:30:00+00:00","open":117.05,"high":117.1,"low":117.05,"close":117.1,"volume":621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.081613},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:31:00+00:00","open":117.06,"high":117.06,"low":117.03,"close":117.03,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.051176},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:32:00+00:00","open":117.04,"high":117.06,"low":117.04,"close":117.06,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.050526},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:33:00+00:00","open":117.08,"high":117.08,"low":117.08,"close":117.08,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.08},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:34:00+00:00","open":117.05,"high":117.05,"low":117.03,"close":117.03,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.035},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:35:00+00:00","open":117.03,"high":117.03,"low":117.03,"close":117.03,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.03},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:37:00+00:00","open":116.94,"high":116.94,"low":116.94,"close":116.94,"volume":62,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.94},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:38:00+00:00","open":116.915,"high":116.915,"low":116.915,"close":116.915,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.915},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:40:00+00:00","open":116.87,"high":116.87,"low":116.87,"close":116.87,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.87},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:42:00+00:00","open":116.87,"high":116.87,"low":116.865,"close":116.865,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.867917},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:43:00+00:00","open":116.87,"high":116.87,"low":116.87,"close":116.87,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.87},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:44:00+00:00","open":116.89,"high":116.89,"low":116.89,"close":116.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.89},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:45:00+00:00","open":116.88,"high":116.88,"low":116.88,"close":116.88,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.88},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:46:00+00:00","open":116.83,"high":116.83,"low":116.83,"close":116.83,"volume":86,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.83},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:48:00+00:00","open":116.86,"high":116.86,"low":116.86,"close":116.86,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.86},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:54:00+00:00","open":116.81,"high":116.81,"low":116.81,"close":116.81,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:55:00+00:00","open":116.835,"high":116.835,"low":116.835,"close":116.835,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.835},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:56:00+00:00","open":116.81,"high":116.81,"low":116.81,"close":116.81,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.81},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T18:57:00+00:00","open":116.79,"high":116.79,"low":116.79,"close":116.79,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.79},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:00:00+00:00","open":116.77,"high":116.77,"low":116.77,"close":116.77,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:02:00+00:00","open":116.805,"high":116.81,"low":116.805,"close":116.81,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.806923},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:03:00+00:00","open":116.78,"high":116.78,"low":116.78,"close":116.78,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.78},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:04:00+00:00","open":116.79,"high":116.79,"low":116.79,"close":116.79,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.79},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:05:00+00:00","open":116.805,"high":116.805,"low":116.805,"close":116.805,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.805},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:10:00+00:00","open":116.715,"high":116.715,"low":116.715,"close":116.715,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.715},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:11:00+00:00","open":116.73,"high":116.73,"low":116.73,"close":116.73,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.73},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:12:00+00:00","open":116.74,"high":116.77,"low":116.74,"close":116.77,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.763333},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:14:00+00:00","open":116.765,"high":116.77,"low":116.765,"close":116.77,"volume":288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.767778},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:15:00+00:00","open":116.73,"high":116.73,"low":116.715,"close":116.715,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.722083},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:16:00+00:00","open":116.72,"high":116.72,"low":116.72,"close":116.72,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:18:00+00:00","open":116.745,"high":116.745,"low":116.745,"close":116.745,"volume":72,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.745},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:19:00+00:00","open":116.755,"high":116.755,"low":116.755,"close":116.755,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.755},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:20:00+00:00","open":116.77,"high":116.77,"low":116.77,"close":116.77,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.77},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:25:00+00:00","open":116.74,"high":116.74,"low":116.74,"close":116.74,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.74},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:31:00+00:00","open":116.77,"high":116.775,"low":116.77,"close":116.775,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.772},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:32:00+00:00","open":116.725,"high":116.725,"low":116.715,"close":116.725,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.72},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:33:00+00:00","open":116.69,"high":116.69,"low":116.66,"close":116.67,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.683182},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:34:00+00:00","open":116.64,"high":116.64,"low":116.625,"close":116.625,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.627667},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:35:00+00:00","open":116.61,"high":116.61,"low":116.61,"close":116.61,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.61},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:36:00+00:00","open":116.58,"high":116.58,"low":116.575,"close":116.575,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.578684},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:38:00+00:00","open":116.59,"high":116.59,"low":116.585,"close":116.585,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.588571},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:41:00+00:00","open":116.57,"high":116.57,"low":116.57,"close":116.57,"volume":93,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.57},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:42:00+00:00","open":116.555,"high":116.555,"low":116.55,"close":116.55,"volume":83,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.5525},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:43:00+00:00","open":116.525,"high":116.55,"low":116.525,"close":116.55,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.539583},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:45:00+00:00","open":116.51,"high":116.51,"low":116.51,"close":116.51,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.51},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:50:00+00:00","open":116.5,"high":116.5,"low":116.47,"close":116.475,"volume":785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":116.485061},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:51:00+00:00","open":116.45,"high":116.45,"low":116.45,"close":116.45,"volume":82,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.45},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:52:00+00:00","open":116.4,"high":116.4,"low":116.335,"close":116.38,"volume":1131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":116.372469},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:54:00+00:00","open":116.345,"high":116.43,"low":116.34,"close":116.43,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.358585},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:55:00+00:00","open":116.36,"high":116.435,"low":116.36,"close":116.435,"volume":1176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":116.391522},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:56:00+00:00","open":116.43,"high":116.465,"low":116.43,"close":116.465,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.43875},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":116.425,"high":116.425,"low":116.39,"close":116.42,"volume":4002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":116.415593},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:58:00+00:00","open":116.43,"high":116.45,"low":116.43,"close":116.445,"volume":5962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":116.442649},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":116.455,"high":116.455,"low":116.405,"close":116.41,"volume":4437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":116.418782},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":84.115,"high":84.115,"low":84.06,"close":84.1,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":84.089162},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:31:00+00:00","open":84.13,"high":84.16,"low":84.13,"close":84.16,"volume":833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":84.139344},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:32:00+00:00","open":84.07,"high":84.07,"low":84.07,"close":84.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.07},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:33:00+00:00","open":83.98,"high":83.98,"low":83.98,"close":83.98,"volume":87,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.98},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:35:00+00:00","open":84.2,"high":84.2,"low":84.2,"close":84.2,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":84.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:36:00+00:00","open":84.15,"high":84.15,"low":84.15,"close":84.15,"volume":84,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":84.15},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:37:00+00:00","open":84.13,"high":84.13,"low":84.12,"close":84.12,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":84.127143},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:38:00+00:00","open":84.23,"high":84.23,"low":84.23,"close":84.23,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.23},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:40:00+00:00","open":84.23,"high":84.23,"low":84.21,"close":84.21,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":84.21878},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:41:00+00:00","open":84.29,"high":84.31,"low":84.29,"close":84.31,"volume":179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":84.298764},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:42:00+00:00","open":84.32,"high":84.32,"low":84.32,"close":84.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:43:00+00:00","open":84.2,"high":84.2,"low":84.2,"close":84.2,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:44:00+00:00","open":84.205,"high":84.205,"low":84.165,"close":84.165,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":84.1754},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:45:00+00:00","open":84.095,"high":84.095,"low":84.095,"close":84.095,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":84.095},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:48:00+00:00","open":84.11,"high":84.11,"low":84.11,"close":84.11,"volume":54,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.11},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:49:00+00:00","open":84.075,"high":84.075,"low":84.075,"close":84.075,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":84.075},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:51:00+00:00","open":84.05,"high":84.05,"low":84.04,"close":84.04,"volume":273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":84.047262},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:55:00+00:00","open":83.935,"high":83.935,"low":83.935,"close":83.935,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.935},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:57:00+00:00","open":84.045,"high":84.045,"low":84.005,"close":84.005,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":84.018333},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T13:58:00+00:00","open":84.03,"high":84.03,"low":84.03,"close":84.03,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.03},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:00:00+00:00","open":84.015,"high":84.015,"low":84.015,"close":84.015,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.015},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:01:00+00:00","open":83.995,"high":83.995,"low":83.995,"close":83.995,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.995},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:02:00+00:00","open":84.085,"high":84.085,"low":84.085,"close":84.085,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.085},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:03:00+00:00","open":84.16,"high":84.16,"low":84.115,"close":84.115,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":84.147143},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:04:00+00:00","open":84.095,"high":84.095,"low":84.095,"close":84.095,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.095},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:05:00+00:00","open":84.095,"high":84.095,"low":84.065,"close":84.065,"volume":94,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":84.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:06:00+00:00","open":84.03,"high":84.03,"low":84.03,"close":84.03,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.03},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:10:00+00:00","open":83.925,"high":83.925,"low":83.925,"close":83.925,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.925},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:11:00+00:00","open":83.89,"high":83.89,"low":83.89,"close":83.89,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.89},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:17:00+00:00","open":83.96,"high":83.96,"low":83.94,"close":83.94,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.951429},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:19:00+00:00","open":83.99,"high":83.99,"low":83.99,"close":83.99,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.99},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:22:00+00:00","open":83.94,"high":83.94,"low":83.94,"close":83.94,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.94},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:24:00+00:00","open":84.04,"high":84.04,"low":84.04,"close":84.04,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":84.04},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:25:00+00:00","open":84.02,"high":84.02,"low":84.02,"close":84.02,"volume":366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":84.02},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:26:00+00:00","open":84.07,"high":84.07,"low":84.07,"close":84.07,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":84.07},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:27:00+00:00","open":84.08,"high":84.08,"low":84.08,"close":84.08,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:30:00+00:00","open":84.07,"high":84.12,"low":84.07,"close":84.12,"volume":652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":84.110798},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:40:00+00:00","open":84.05,"high":84.05,"low":84.05,"close":84.05,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.05},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:41:00+00:00","open":84.06,"high":84.06,"low":84.04,"close":84.04,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":84.052},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:48:00+00:00","open":83.955,"high":83.955,"low":83.955,"close":83.955,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.955},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T14:53:00+00:00","open":83.875,"high":83.875,"low":83.875,"close":83.875,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.875},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:00:00+00:00","open":83.85,"high":83.85,"low":83.85,"close":83.85,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.85},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:02:00+00:00","open":83.83,"high":83.83,"low":83.83,"close":83.83,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:04:00+00:00","open":83.915,"high":83.915,"low":83.915,"close":83.915,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.915},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:11:00+00:00","open":83.85,"high":83.85,"low":83.85,"close":83.85,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.85},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:14:00+00:00","open":83.85,"high":83.85,"low":83.85,"close":83.85,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.85},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:19:00+00:00","open":83.9,"high":83.9,"low":83.9,"close":83.9,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.9},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:24:00+00:00","open":83.92,"high":83.92,"low":83.92,"close":83.92,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.92},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:25:00+00:00","open":83.92,"high":83.92,"low":83.92,"close":83.92,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.92},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:28:00+00:00","open":83.94,"high":83.94,"low":83.94,"close":83.94,"volume":75,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.94},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:29:00+00:00","open":83.97,"high":83.97,"low":83.97,"close":83.97,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.97},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:30:00+00:00","open":83.96,"high":83.96,"low":83.96,"close":83.96,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.96},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":83.98,"high":83.98,"low":83.98,"close":83.98,"volume":987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.98},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:33:00+00:00","open":83.97,"high":83.98,"low":83.97,"close":83.98,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.977015},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:38:00+00:00","open":83.95,"high":83.95,"low":83.95,"close":83.95,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.95},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:40:00+00:00","open":83.95,"high":83.96,"low":83.95,"close":83.96,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.9575},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:44:00+00:00","open":83.99,"high":83.99,"low":83.99,"close":83.99,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.99},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:46:00+00:00","open":84.03,"high":84.03,"low":84.03,"close":84.03,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":84.03},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:48:00+00:00","open":84.05,"high":84.05,"low":84.05,"close":84.05,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.05},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T15:50:00+00:00","open":84.01,"high":84.01,"low":84.01,"close":84.01,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.01},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T16:00:00+00:00","open":84.05,"high":84.05,"low":84.05,"close":84.05,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.05},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T16:01:00+00:00","open":84.08,"high":84.08,"low":84.08,"close":84.08,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T16:04:00+00:00","open":84.085,"high":84.085,"low":84.085,"close":84.085,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":84.085},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T16:05:00+00:00","open":84.08,"high":84.08,"low":84.08,"close":84.08,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T16:06:00+00:00","open":84.085,"high":84.085,"low":84.085,"close":84.085,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":84.085},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T16:07:00+00:00","open":84.045,"high":84.045,"low":84.045,"close":84.045,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":84.045},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T16:27:00+00:00","open":84.025,"high":84.025,"low":84.025,"close":84.025,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.025},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T16:29:00+00:00","open":83.985,"high":83.99,"low":83.985,"close":83.99,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.98875},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T16:33:00+00:00","open":84,"high":84,"low":84,"close":84,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T16:34:00+00:00","open":84.01,"high":84.01,"low":84.01,"close":84.01,"volume":179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.01},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T16:38:00+00:00","open":84.03,"high":84.03,"low":84.03,"close":84.03,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.03},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T16:43:00+00:00","open":84,"high":84,"low":84,"close":84,"volume":61,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T16:45:00+00:00","open":83.99,"high":83.99,"low":83.99,"close":83.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.99},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T16:47:00+00:00","open":84.06,"high":84.06,"low":84.06,"close":84.06,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.06},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T16:51:00+00:00","open":84.1,"high":84.1,"low":84.1,"close":84.1,"volume":145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":84.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T16:54:00+00:00","open":84.1,"high":84.1,"low":84.1,"close":84.1,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T16:56:00+00:00","open":84.08,"high":84.08,"low":84.08,"close":84.08,"volume":82,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":84.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T17:01:00+00:00","open":84.05,"high":84.05,"low":84.04,"close":84.04,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":84.046},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T17:06:00+00:00","open":84.04,"high":84.04,"low":84.04,"close":84.04,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.04},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T17:07:00+00:00","open":84.02,"high":84.02,"low":84.02,"close":84.02,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":84.02},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T17:20:00+00:00","open":84,"high":84,"low":84,"close":84,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T17:23:00+00:00","open":83.99,"high":83.99,"low":83.985,"close":83.985,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.986667},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T17:24:00+00:00","open":83.98,"high":83.98,"low":83.98,"close":83.98,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.98},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T17:28:00+00:00","open":83.98,"high":83.98,"low":83.98,"close":83.98,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.98},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T17:29:00+00:00","open":83.99,"high":83.99,"low":83.99,"close":83.99,"volume":672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.99},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T17:44:00+00:00","open":83.97,"high":83.97,"low":83.97,"close":83.97,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.97},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T17:45:00+00:00","open":83.965,"high":83.965,"low":83.965,"close":83.965,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.965},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T17:46:00+00:00","open":83.955,"high":83.955,"low":83.955,"close":83.955,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.955},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T17:58:00+00:00","open":83.91,"high":83.91,"low":83.91,"close":83.91,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.91},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T18:00:00+00:00","open":83.88,"high":83.88,"low":83.88,"close":83.88,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.88},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T18:07:00+00:00","open":83.855,"high":83.855,"low":83.855,"close":83.855,"volume":53,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.855},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T18:12:00+00:00","open":83.83,"high":83.83,"low":83.83,"close":83.83,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T18:14:00+00:00","open":83.9,"high":83.9,"low":83.9,"close":83.9,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.9},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T18:16:00+00:00","open":83.93,"high":83.93,"low":83.93,"close":83.93,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.93},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T18:17:00+00:00","open":83.93,"high":83.93,"low":83.93,"close":83.93,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.93},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T18:19:00+00:00","open":83.96,"high":83.96,"low":83.96,"close":83.96,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.96},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T18:21:00+00:00","open":83.99,"high":83.99,"low":83.99,"close":83.99,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.99},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T18:22:00+00:00","open":84,"high":84,"low":84,"close":84,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T18:34:00+00:00","open":83.95,"high":83.95,"low":83.95,"close":83.95,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.95},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T18:37:00+00:00","open":83.98,"high":83.98,"low":83.98,"close":83.98,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.98},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T18:38:00+00:00","open":83.98,"high":83.98,"low":83.98,"close":83.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.98},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T18:44:00+00:00","open":83.94,"high":83.94,"low":83.94,"close":83.94,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.94},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T18:51:00+00:00","open":83.935,"high":83.935,"low":83.935,"close":83.935,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.935},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T18:52:00+00:00","open":83.925,"high":83.925,"low":83.925,"close":83.925,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.925},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T18:54:00+00:00","open":83.905,"high":83.91,"low":83.905,"close":83.91,"volume":984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":83.90949},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T18:55:00+00:00","open":83.895,"high":83.895,"low":83.895,"close":83.895,"volume":46,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.895},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:00:00+00:00","open":83.89,"high":83.89,"low":83.89,"close":83.89,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.89},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:02:00+00:00","open":83.92,"high":83.92,"low":83.92,"close":83.92,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.92},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:08:00+00:00","open":83.905,"high":83.905,"low":83.905,"close":83.905,"volume":78,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.905},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:11:00+00:00","open":83.92,"high":83.92,"low":83.92,"close":83.92,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.92},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:12:00+00:00","open":83.9,"high":83.9,"low":83.9,"close":83.9,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.9},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:13:00+00:00","open":83.905,"high":83.905,"low":83.905,"close":83.905,"volume":51,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.905},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:16:00+00:00","open":83.925,"high":83.925,"low":83.915,"close":83.915,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.92},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:18:00+00:00","open":83.915,"high":83.915,"low":83.915,"close":83.915,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.915},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:19:00+00:00","open":83.915,"high":83.915,"low":83.915,"close":83.915,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.915},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:22:00+00:00","open":83.905,"high":83.915,"low":83.905,"close":83.915,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.91},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:23:00+00:00","open":83.935,"high":83.935,"low":83.93,"close":83.93,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.933636},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:24:00+00:00","open":83.93,"high":83.93,"low":83.93,"close":83.93,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.93},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:26:00+00:00","open":83.955,"high":83.955,"low":83.955,"close":83.955,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.955},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:27:00+00:00","open":83.955,"high":83.955,"low":83.955,"close":83.955,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.955},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:28:00+00:00","open":83.965,"high":83.965,"low":83.965,"close":83.965,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.965},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:29:00+00:00","open":83.97,"high":83.97,"low":83.97,"close":83.97,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.97},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:30:00+00:00","open":83.945,"high":83.96,"low":83.945,"close":83.96,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.947857},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:31:00+00:00","open":83.965,"high":83.965,"low":83.965,"close":83.965,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.965},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:32:00+00:00","open":83.95,"high":83.96,"low":83.95,"close":83.96,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":83.955},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:33:00+00:00","open":83.94,"high":83.945,"low":83.94,"close":83.945,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.944534},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:34:00+00:00","open":83.945,"high":83.945,"low":83.94,"close":83.94,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.941961},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:35:00+00:00","open":83.935,"high":83.94,"low":83.935,"close":83.94,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.939425},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:36:00+00:00","open":83.95,"high":83.95,"low":83.94,"close":83.94,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":83.946826},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:37:00+00:00","open":83.94,"high":83.95,"low":83.94,"close":83.95,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":83.944333},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:38:00+00:00","open":83.95,"high":83.95,"low":83.95,"close":83.95,"volume":92,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.95},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:39:00+00:00","open":83.96,"high":83.97,"low":83.96,"close":83.97,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":83.962},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:40:00+00:00","open":83.95,"high":83.95,"low":83.95,"close":83.95,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.95},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:41:00+00:00","open":83.95,"high":83.95,"low":83.94,"close":83.94,"volume":179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.947484},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:42:00+00:00","open":83.955,"high":83.955,"low":83.955,"close":83.955,"volume":81,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.955},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:44:00+00:00","open":83.97,"high":83.975,"low":83.97,"close":83.97,"volume":178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":83.971176},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:45:00+00:00","open":83.96,"high":83.96,"low":83.96,"close":83.96,"volume":84,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.96},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:46:00+00:00","open":83.97,"high":83.97,"low":83.97,"close":83.97,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.97},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:47:00+00:00","open":83.95,"high":83.95,"low":83.95,"close":83.95,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.95},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:48:00+00:00","open":83.955,"high":83.955,"low":83.94,"close":83.94,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":83.949167},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:49:00+00:00","open":83.935,"high":83.945,"low":83.935,"close":83.945,"volume":145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":83.941667},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:50:00+00:00","open":83.975,"high":83.975,"low":83.96,"close":83.96,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.967},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:51:00+00:00","open":83.975,"high":83.975,"low":83.975,"close":83.975,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.975},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:54:00+00:00","open":83.875,"high":83.895,"low":83.875,"close":83.895,"volume":671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":83.893206},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:55:00+00:00","open":83.91,"high":83.925,"low":83.905,"close":83.925,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.912222},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:56:00+00:00","open":83.915,"high":83.915,"low":83.915,"close":83.915,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.915},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:57:00+00:00","open":83.905,"high":83.905,"low":83.905,"close":83.905,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.905},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:58:00+00:00","open":83.915,"high":83.935,"low":83.91,"close":83.935,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":83.929},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-18T19:59:00+00:00","open":83.95,"high":83.965,"low":83.93,"close":83.955,"volume":1002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":83.949688},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T13:30:00+00:00","open":84.155,"high":84.155,"low":84.155,"close":84.155,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.155},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T13:31:00+00:00","open":84.13,"high":84.13,"low":84.13,"close":84.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T13:33:00+00:00","open":84.15,"high":84.15,"low":84.14,"close":84.14,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":84.146061},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T13:34:00+00:00","open":84.01,"high":84.02,"low":84,"close":84,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":84.003846},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T13:35:00+00:00","open":84,"high":84,"low":84,"close":84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T13:36:00+00:00","open":83.93,"high":83.93,"low":83.93,"close":83.93,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.93},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T13:39:00+00:00","open":83.87,"high":83.87,"low":83.87,"close":83.87,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.87},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T13:43:00+00:00","open":83.86,"high":83.86,"low":83.86,"close":83.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.86},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T13:46:00+00:00","open":83.86,"high":83.86,"low":83.86,"close":83.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.86},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T13:51:00+00:00","open":83.49,"high":83.49,"low":83.49,"close":83.49,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.49},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T13:53:00+00:00","open":83.55,"high":83.55,"low":83.55,"close":83.55,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.55},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:00:00+00:00","open":83.7,"high":83.7,"low":83.7,"close":83.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.7},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:01:00+00:00","open":83.66,"high":83.66,"low":83.66,"close":83.66,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.66},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:02:00+00:00","open":83.65,"high":83.65,"low":83.65,"close":83.65,"volume":760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.65},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:04:00+00:00","open":83.66,"high":83.69,"low":83.66,"close":83.69,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.678462},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:06:00+00:00","open":83.71,"high":83.71,"low":83.71,"close":83.71,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.71},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:09:00+00:00","open":83.63,"high":83.63,"low":83.59,"close":83.59,"volume":1955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":83.618542},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:10:00+00:00","open":83.59,"high":83.59,"low":83.59,"close":83.59,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.59},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:11:00+00:00","open":83.53,"high":83.53,"low":83.53,"close":83.53,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:12:00+00:00","open":83.52,"high":83.54,"low":83.52,"close":83.54,"volume":880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.520909},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:15:00+00:00","open":83.51,"high":83.51,"low":83.51,"close":83.51,"volume":279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:16:00+00:00","open":83.54,"high":83.54,"low":83.54,"close":83.54,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.54},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:18:00+00:00","open":83.62,"high":83.62,"low":83.62,"close":83.62,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.62},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:19:00+00:00","open":83.63,"high":83.635,"low":83.585,"close":83.585,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":83.622258},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:26:00+00:00","open":83.545,"high":83.545,"low":83.545,"close":83.545,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.545},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:27:00+00:00","open":83.54,"high":83.575,"low":83.54,"close":83.575,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.55},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:29:00+00:00","open":83.64,"high":83.64,"low":83.64,"close":83.64,"volume":93,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.64},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:30:00+00:00","open":83.65,"high":83.65,"low":83.64,"close":83.64,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.642941},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:35:00+00:00","open":83.665,"high":83.665,"low":83.665,"close":83.665,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":83.665},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:38:00+00:00","open":83.83,"high":83.83,"low":83.83,"close":83.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T14:55:00+00:00","open":83.93,"high":83.93,"low":83.93,"close":83.93,"volume":87,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.93},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T15:02:00+00:00","open":83.97,"high":83.97,"low":83.97,"close":83.97,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.97},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T15:03:00+00:00","open":83.95,"high":83.96,"low":83.95,"close":83.96,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":83.955},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T15:04:00+00:00","open":83.97,"high":83.97,"low":83.96,"close":83.96,"volume":960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":83.965833},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T15:05:00+00:00","open":83.95,"high":83.95,"low":83.95,"close":83.95,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.95},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T15:07:00+00:00","open":83.96,"high":83.96,"low":83.96,"close":83.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.96},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T15:13:00+00:00","open":83.98,"high":83.98,"low":83.98,"close":83.98,"volume":55,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.98},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T15:14:00+00:00","open":83.97,"high":83.97,"low":83.97,"close":83.97,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.97},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T15:15:00+00:00","open":83.94,"high":83.94,"low":83.94,"close":83.94,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.94},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T15:21:00+00:00","open":83.97,"high":83.97,"low":83.97,"close":83.97,"volume":54,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.97},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T15:29:00+00:00","open":83.925,"high":83.925,"low":83.925,"close":83.925,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.925},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T15:33:00+00:00","open":83.935,"high":83.935,"low":83.935,"close":83.935,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.935},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T15:34:00+00:00","open":83.92,"high":83.92,"low":83.92,"close":83.92,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.92},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T15:50:00+00:00","open":83.93,"high":83.93,"low":83.93,"close":83.93,"volume":51,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.93},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T15:51:00+00:00","open":83.96,"high":83.96,"low":83.96,"close":83.96,"volume":145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.96},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T15:52:00+00:00","open":83.935,"high":83.935,"low":83.935,"close":83.935,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.935},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T16:00:00+00:00","open":83.98,"high":83.98,"low":83.98,"close":83.98,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.98},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T16:03:00+00:00","open":84.07,"high":84.07,"low":84.07,"close":84.07,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":84.07},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T16:05:00+00:00","open":84.09,"high":84.09,"low":84.09,"close":84.09,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":84.09},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T16:09:00+00:00","open":84.13,"high":84.13,"low":84.13,"close":84.13,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":84.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T16:14:00+00:00","open":84.15,"high":84.15,"low":84.15,"close":84.15,"volume":55,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":84.15},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T16:30:00+00:00","open":84,"high":84,"low":84,"close":84,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":84},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T16:43:00+00:00","open":83.97,"high":83.97,"low":83.97,"close":83.97,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.97},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T16:49:00+00:00","open":83.91,"high":83.91,"low":83.91,"close":83.91,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.91},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T17:00:00+00:00","open":83.835,"high":83.835,"low":83.835,"close":83.835,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.835},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T17:04:00+00:00","open":83.85,"high":83.85,"low":83.85,"close":83.85,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.85},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T17:05:00+00:00","open":83.895,"high":83.895,"low":83.895,"close":83.895,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.895},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T17:33:00+00:00","open":83.76,"high":83.76,"low":83.76,"close":83.76,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.76},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T17:38:00+00:00","open":83.765,"high":83.765,"low":83.765,"close":83.765,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.765},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T17:45:00+00:00","open":83.81,"high":83.81,"low":83.81,"close":83.81,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.81},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T17:50:00+00:00","open":83.81,"high":83.81,"low":83.81,"close":83.81,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.81},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T18:01:00+00:00","open":83.875,"high":83.875,"low":83.875,"close":83.875,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.875},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T18:02:00+00:00","open":83.935,"high":83.935,"low":83.935,"close":83.935,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.935},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T18:10:00+00:00","open":83.715,"high":83.715,"low":83.715,"close":83.715,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.715},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T18:11:00+00:00","open":83.74,"high":83.74,"low":83.74,"close":83.74,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.74},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T18:13:00+00:00","open":83.79,"high":83.79,"low":83.79,"close":83.79,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.79},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T18:15:00+00:00","open":83.74,"high":83.74,"low":83.74,"close":83.74,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.74},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T18:19:00+00:00","open":83.745,"high":83.745,"low":83.745,"close":83.745,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.745},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T18:23:00+00:00","open":83.735,"high":83.735,"low":83.735,"close":83.735,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.735},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T18:25:00+00:00","open":83.735,"high":83.735,"low":83.735,"close":83.735,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.735},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T18:28:00+00:00","open":83.765,"high":83.765,"low":83.765,"close":83.765,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.765},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T18:29:00+00:00","open":83.79,"high":83.79,"low":83.79,"close":83.79,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.79},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T18:35:00+00:00","open":83.845,"high":83.845,"low":83.84,"close":83.84,"volume":1120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":83.840446},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T18:48:00+00:00","open":83.825,"high":83.825,"low":83.825,"close":83.825,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.825},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T18:54:00+00:00","open":83.84,"high":83.84,"low":83.84,"close":83.84,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.84},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T19:00:00+00:00","open":83.84,"high":83.845,"low":83.84,"close":83.845,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.843876},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T19:02:00+00:00","open":83.86,"high":83.86,"low":83.855,"close":83.855,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.8575},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T19:03:00+00:00","open":83.845,"high":83.845,"low":83.845,"close":83.845,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.845},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T19:09:00+00:00","open":83.88,"high":83.88,"low":83.88,"close":83.88,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.88},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T19:18:00+00:00","open":83.89,"high":83.89,"low":83.89,"close":83.89,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.89},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T19:24:00+00:00","open":83.91,"high":83.91,"low":83.91,"close":83.91,"volume":1044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.91},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T19:30:00+00:00","open":83.9,"high":83.9,"low":83.9,"close":83.9,"volume":648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.9},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T19:34:00+00:00","open":83.95,"high":83.95,"low":83.95,"close":83.95,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.95},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T19:35:00+00:00","open":83.89,"high":83.89,"low":83.89,"close":83.89,"volume":66,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.89},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T19:36:00+00:00","open":83.88,"high":83.88,"low":83.88,"close":83.88,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.88},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T19:37:00+00:00","open":83.84,"high":83.84,"low":83.84,"close":83.84,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.84},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T19:38:00+00:00","open":83.84,"high":83.84,"low":83.84,"close":83.84,"volume":63,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.84},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T19:51:00+00:00","open":83.715,"high":83.715,"low":83.715,"close":83.715,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.715},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T19:55:00+00:00","open":83.685,"high":83.685,"low":83.67,"close":83.67,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.675769},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T19:58:00+00:00","open":83.735,"high":83.735,"low":83.735,"close":83.735,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.735},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-19T19:59:00+00:00","open":83.7,"high":83.705,"low":83.7,"close":83.705,"volume":2206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":83.704093},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:30:00+00:00","open":83.55,"high":83.58,"low":83.55,"close":83.555,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":83.563333},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:31:00+00:00","open":83.69,"high":83.69,"low":83.68,"close":83.68,"volume":1060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.689057},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:33:00+00:00","open":83.59,"high":83.59,"low":83.59,"close":83.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.59},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:34:00+00:00","open":83.59,"high":83.59,"low":83.59,"close":83.59,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.59},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:35:00+00:00","open":83.62,"high":83.65,"low":83.57,"close":83.65,"volume":1865,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":83.607469},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:36:00+00:00","open":83.73,"high":83.73,"low":83.73,"close":83.73,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.73},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:37:00+00:00","open":83.68,"high":83.7,"low":83.68,"close":83.7,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.69},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:38:00+00:00","open":83.65,"high":83.65,"low":83.65,"close":83.65,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.65},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:39:00+00:00","open":83.65,"high":83.65,"low":83.65,"close":83.65,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.65},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:41:00+00:00","open":83.74,"high":83.74,"low":83.72,"close":83.72,"volume":199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.730417},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:42:00+00:00","open":83.68,"high":83.73,"low":83.68,"close":83.73,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":83.696529},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:43:00+00:00","open":83.72,"high":83.72,"low":83.72,"close":83.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.72},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:44:00+00:00","open":83.73,"high":83.73,"low":83.73,"close":83.73,"volume":78,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.73},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:45:00+00:00","open":83.675,"high":83.675,"low":83.675,"close":83.675,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.675},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:49:00+00:00","open":83.53,"high":83.55,"low":83.53,"close":83.55,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.54},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:51:00+00:00","open":83.51,"high":83.51,"low":83.51,"close":83.51,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:53:00+00:00","open":83.46,"high":83.52,"low":83.46,"close":83.52,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.505345},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:54:00+00:00","open":83.51,"high":83.51,"low":83.51,"close":83.51,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.51},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:58:00+00:00","open":83.49,"high":83.49,"low":83.48,"close":83.48,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.485},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T13:59:00+00:00","open":83.52,"high":83.52,"low":83.52,"close":83.52,"volume":62,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T14:02:00+00:00","open":83.46,"high":83.46,"low":83.46,"close":83.46,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.46},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T14:05:00+00:00","open":83.44,"high":83.44,"low":83.44,"close":83.44,"volume":57,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.44},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T14:06:00+00:00","open":83.495,"high":83.495,"low":83.495,"close":83.495,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.495},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T14:07:00+00:00","open":83.52,"high":83.52,"low":83.485,"close":83.485,"volume":983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.513586},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T14:08:00+00:00","open":83.47,"high":83.47,"low":83.47,"close":83.47,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.47},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T14:10:00+00:00","open":83.565,"high":83.565,"low":83.565,"close":83.565,"volume":62,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.565},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T14:12:00+00:00","open":83.54,"high":83.54,"low":83.54,"close":83.54,"volume":49,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.54},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T14:18:00+00:00","open":83.41,"high":83.41,"low":83.41,"close":83.41,"volume":292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T14:19:00+00:00","open":83.39,"high":83.39,"low":83.39,"close":83.39,"volume":51,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.39},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T14:20:00+00:00","open":83.39,"high":83.4,"low":83.39,"close":83.4,"volume":559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.399231},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T14:29:00+00:00","open":83.455,"high":83.5,"low":83.455,"close":83.5,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.473},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T14:35:00+00:00","open":83.48,"high":83.48,"low":83.48,"close":83.48,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.48},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T15:01:00+00:00","open":83.63,"high":83.665,"low":83.63,"close":83.665,"volume":444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.633182},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T15:02:00+00:00","open":83.66,"high":83.66,"low":83.66,"close":83.66,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.66},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T15:05:00+00:00","open":83.52,"high":83.52,"low":83.52,"close":83.52,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T15:15:00+00:00","open":83.41,"high":83.41,"low":83.41,"close":83.41,"volume":157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.41},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T15:20:00+00:00","open":83.39,"high":83.39,"low":83.39,"close":83.39,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.39},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T15:34:00+00:00","open":83.27,"high":83.27,"low":83.27,"close":83.27,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T15:45:00+00:00","open":83.21,"high":83.225,"low":83.205,"close":83.225,"volume":882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":83.210918},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T15:48:00+00:00","open":83.265,"high":83.265,"low":83.265,"close":83.265,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.265},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T15:53:00+00:00","open":83.285,"high":83.285,"low":83.285,"close":83.285,"volume":42,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.285},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T16:01:00+00:00","open":83.29,"high":83.29,"low":83.29,"close":83.29,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T16:02:00+00:00","open":83.28,"high":83.29,"low":83.28,"close":83.29,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.288333},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T16:08:00+00:00","open":83.27,"high":83.27,"low":83.27,"close":83.27,"volume":93,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T16:12:00+00:00","open":83.32,"high":83.32,"low":83.32,"close":83.32,"volume":338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T16:23:00+00:00","open":83.355,"high":83.355,"low":83.355,"close":83.355,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.355},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T16:29:00+00:00","open":83.355,"high":83.355,"low":83.355,"close":83.355,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.355},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T16:32:00+00:00","open":83.32,"high":83.32,"low":83.32,"close":83.32,"volume":480,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.32},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T16:34:00+00:00","open":83.38,"high":83.42,"low":83.38,"close":83.42,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.406667},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T16:44:00+00:00","open":83.48,"high":83.48,"low":83.48,"close":83.48,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.48},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T16:46:00+00:00","open":83.48,"high":83.48,"low":83.48,"close":83.48,"volume":153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.48},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T17:04:00+00:00","open":83.4,"high":83.4,"low":83.4,"close":83.4,"volume":68,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.4},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T17:09:00+00:00","open":83.36,"high":83.36,"low":83.36,"close":83.36,"volume":56,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.36},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T17:13:00+00:00","open":83.36,"high":83.36,"low":83.34,"close":83.34,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.350667},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T17:16:00+00:00","open":83.29,"high":83.29,"low":83.27,"close":83.27,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.280486},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T17:53:00+00:00","open":83.27,"high":83.27,"low":83.27,"close":83.27,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T17:55:00+00:00","open":83.26,"high":83.26,"low":83.26,"close":83.26,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.26},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T18:01:00+00:00","open":83.19,"high":83.19,"low":83.19,"close":83.19,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.19},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T18:03:00+00:00","open":83.17,"high":83.17,"low":83.17,"close":83.17,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.17},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T18:07:00+00:00","open":83.12,"high":83.12,"low":83.12,"close":83.12,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.12},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T18:14:00+00:00","open":83.08,"high":83.08,"low":83.08,"close":83.08,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":83.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T18:18:00+00:00","open":83.07,"high":83.07,"low":83.07,"close":83.07,"volume":90,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.07},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T18:27:00+00:00","open":83.1,"high":83.1,"low":83.1,"close":83.1,"volume":84,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T18:52:00+00:00","open":83.14,"high":83.14,"low":83.14,"close":83.14,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.14},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T18:58:00+00:00","open":83.11,"high":83.11,"low":83.11,"close":83.11,"volume":54,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.11},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T18:59:00+00:00","open":83.1,"high":83.1,"low":83.1,"close":83.1,"volume":149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:01:00+00:00","open":83.115,"high":83.115,"low":83.115,"close":83.115,"volume":89,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.115},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:02:00+00:00","open":83.1,"high":83.1,"low":83.1,"close":83.1,"volume":57,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:03:00+00:00","open":83.12,"high":83.12,"low":83.12,"close":83.12,"volume":81,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.12},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:06:00+00:00","open":83.165,"high":83.165,"low":83.165,"close":83.165,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.165},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:07:00+00:00","open":83.165,"high":83.165,"low":83.165,"close":83.165,"volume":88,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.165},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:11:00+00:00","open":83.15,"high":83.15,"low":83.15,"close":83.15,"volume":49,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.15},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:14:00+00:00","open":83.17,"high":83.17,"low":83.17,"close":83.17,"volume":73,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.17},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:21:00+00:00","open":83.15,"high":83.15,"low":83.15,"close":83.15,"volume":910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.15},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:23:00+00:00","open":83.2,"high":83.2,"low":83.2,"close":83.2,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:31:00+00:00","open":83.195,"high":83.195,"low":83.18,"close":83.18,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.191583},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:34:00+00:00","open":83.175,"high":83.175,"low":83.175,"close":83.175,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.175},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:35:00+00:00","open":83.18,"high":83.18,"low":83.18,"close":83.18,"volume":367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.18},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:36:00+00:00","open":83.195,"high":83.195,"low":83.195,"close":83.195,"volume":561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":83.195},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:38:00+00:00","open":83.21,"high":83.21,"low":83.21,"close":83.21,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.21},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:39:00+00:00","open":83.23,"high":83.23,"low":83.23,"close":83.23,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.23},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:40:00+00:00","open":83.21,"high":83.21,"low":83.21,"close":83.21,"volume":83,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.21},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:42:00+00:00","open":83.21,"high":83.21,"low":83.195,"close":83.195,"volume":581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":83.196066},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:43:00+00:00","open":83.19,"high":83.19,"low":83.19,"close":83.19,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.19},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:45:00+00:00","open":83.15,"high":83.15,"low":83.15,"close":83.15,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.15},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:46:00+00:00","open":83.16,"high":83.16,"low":83.16,"close":83.16,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.16},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:49:00+00:00","open":83.2,"high":83.2,"low":83.2,"close":83.2,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":83.2},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:53:00+00:00","open":83.18,"high":83.18,"low":83.18,"close":83.18,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.18},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:54:00+00:00","open":83.165,"high":83.165,"low":83.145,"close":83.145,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":83.155},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:55:00+00:00","open":83.115,"high":83.13,"low":83.1,"close":83.1,"volume":958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":83.113978},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:56:00+00:00","open":83.1,"high":83.1,"low":83.1,"close":83.1,"volume":847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:57:00+00:00","open":83.11,"high":83.11,"low":83.11,"close":83.11,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.11},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:58:00+00:00","open":83.13,"high":83.13,"low":83.13,"close":83.13,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":83.16,"high":83.16,"low":83.145,"close":83.15,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":83.147692},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T13:30:00+00:00","open":83.595,"high":83.595,"low":83.535,"close":83.535,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":83.579492},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T13:31:00+00:00","open":83.49,"high":83.49,"low":83.49,"close":83.49,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.49},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T13:32:00+00:00","open":83.47,"high":83.47,"low":83.47,"close":83.47,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.47},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T13:35:00+00:00","open":83.45,"high":83.47,"low":83.45,"close":83.47,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.46},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T13:38:00+00:00","open":83.47,"high":83.47,"low":83.47,"close":83.47,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.47},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T13:39:00+00:00","open":83.48,"high":83.5,"low":83.48,"close":83.5,"volume":379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":83.497067},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T13:42:00+00:00","open":83.46,"high":83.48,"low":83.46,"close":83.48,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.470909},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T13:43:00+00:00","open":83.43,"high":83.43,"low":83.43,"close":83.43,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T13:44:00+00:00","open":83.39,"high":83.42,"low":83.39,"close":83.42,"volume":288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.402639},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T13:50:00+00:00","open":83.44,"high":83.44,"low":83.43,"close":83.43,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.4325},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T13:54:00+00:00","open":83.25,"high":83.25,"low":83.25,"close":83.25,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.25},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T13:58:00+00:00","open":83.3,"high":83.3,"low":83.3,"close":83.3,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.3},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:03:00+00:00","open":83.29,"high":83.29,"low":83.29,"close":83.29,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:05:00+00:00","open":83.35,"high":83.37,"low":83.35,"close":83.37,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.354762},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:06:00+00:00","open":83.43,"high":83.43,"low":83.43,"close":83.43,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:07:00+00:00","open":83.38,"high":83.38,"low":83.38,"close":83.38,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.38},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:11:00+00:00","open":83.36,"high":83.36,"low":83.36,"close":83.36,"volume":249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.36},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:14:00+00:00","open":83.25,"high":83.25,"low":83.25,"close":83.25,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.25},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:15:00+00:00","open":83.25,"high":83.25,"low":83.25,"close":83.25,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.25},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:16:00+00:00","open":83.28,"high":83.28,"low":83.28,"close":83.28,"volume":73,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.28},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:30:00+00:00","open":83.27,"high":83.285,"low":83.27,"close":83.285,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.280714},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:33:00+00:00","open":83.29,"high":83.29,"low":83.29,"close":83.29,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.29},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:34:00+00:00","open":83.27,"high":83.27,"low":83.27,"close":83.27,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.27},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:39:00+00:00","open":83.275,"high":83.275,"low":83.275,"close":83.275,"volume":217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.275},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:46:00+00:00","open":83.315,"high":83.315,"low":83.315,"close":83.315,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.315},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:47:00+00:00","open":83.33,"high":83.33,"low":83.33,"close":83.33,"volume":62,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.33},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:48:00+00:00","open":83.3,"high":83.3,"low":83.3,"close":83.3,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.3},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:49:00+00:00","open":83.315,"high":83.315,"low":83.315,"close":83.315,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.315},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:51:00+00:00","open":83.34,"high":83.34,"low":83.34,"close":83.34,"volume":74,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.34},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:52:00+00:00","open":83.315,"high":83.315,"low":83.315,"close":83.315,"volume":83,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.315},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:53:00+00:00","open":83.35,"high":83.35,"low":83.35,"close":83.35,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.35},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:55:00+00:00","open":83.325,"high":83.325,"low":83.325,"close":83.325,"volume":77,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.325},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:57:00+00:00","open":83.365,"high":83.365,"low":83.36,"close":83.36,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.364138},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T14:59:00+00:00","open":83.39,"high":83.39,"low":83.39,"close":83.39,"volume":292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.39},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:00:00+00:00","open":83.4,"high":83.42,"low":83.4,"close":83.42,"volume":822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":83.417436},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:01:00+00:00","open":83.445,"high":83.445,"low":83.445,"close":83.445,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.445},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:02:00+00:00","open":83.43,"high":83.43,"low":83.43,"close":83.43,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":83.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:04:00+00:00","open":83.46,"high":83.475,"low":83.46,"close":83.475,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.468333},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:09:00+00:00","open":83.47,"high":83.47,"low":83.47,"close":83.47,"volume":93,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.47},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:13:00+00:00","open":83.47,"high":83.47,"low":83.47,"close":83.47,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.47},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:14:00+00:00","open":83.445,"high":83.445,"low":83.445,"close":83.445,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":83.445},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:20:00+00:00","open":83.42,"high":83.42,"low":83.42,"close":83.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.42},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:23:00+00:00","open":83.465,"high":83.465,"low":83.465,"close":83.465,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.465},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:27:00+00:00","open":83.465,"high":83.465,"low":83.465,"close":83.465,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.465},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:29:00+00:00","open":83.48,"high":83.48,"low":83.48,"close":83.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.48},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:36:00+00:00","open":83.6,"high":83.6,"low":83.6,"close":83.6,"volume":96,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.6},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:38:00+00:00","open":83.58,"high":83.58,"low":83.58,"close":83.58,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.58},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:41:00+00:00","open":83.7,"high":83.705,"low":83.7,"close":83.705,"volume":522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.701169},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:43:00+00:00","open":83.685,"high":83.685,"low":83.685,"close":83.685,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.685},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:45:00+00:00","open":83.67,"high":83.67,"low":83.67,"close":83.67,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.67},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:46:00+00:00","open":83.66,"high":83.66,"low":83.66,"close":83.66,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.66},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:48:00+00:00","open":83.63,"high":83.63,"low":83.63,"close":83.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.63},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:51:00+00:00","open":83.705,"high":83.705,"low":83.705,"close":83.705,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.705},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T15:56:00+00:00","open":83.7,"high":83.7,"low":83.7,"close":83.7,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.7},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T16:02:00+00:00","open":83.61,"high":83.61,"low":83.6,"close":83.6,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.608834},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T16:07:00+00:00","open":83.58,"high":83.58,"low":83.565,"close":83.565,"volume":760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.576842},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T16:13:00+00:00","open":83.55,"high":83.55,"low":83.55,"close":83.55,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.55},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T16:21:00+00:00","open":83.54,"high":83.63,"low":83.54,"close":83.605,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":83.593286},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T16:29:00+00:00","open":83.56,"high":83.56,"low":83.56,"close":83.56,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.56},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T16:43:00+00:00","open":83.6,"high":83.6,"low":83.575,"close":83.58,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.585938},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T16:46:00+00:00","open":83.56,"high":83.56,"low":83.56,"close":83.56,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.56},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T16:57:00+00:00","open":83.535,"high":83.535,"low":83.535,"close":83.535,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.535},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T17:01:00+00:00","open":83.59,"high":83.59,"low":83.59,"close":83.59,"volume":960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.59},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T17:04:00+00:00","open":83.59,"high":83.59,"low":83.59,"close":83.59,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.59},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T17:06:00+00:00","open":83.57,"high":83.57,"low":83.57,"close":83.57,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.57},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T17:15:00+00:00","open":83.57,"high":83.57,"low":83.56,"close":83.56,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.567143},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T17:28:00+00:00","open":83.52,"high":83.52,"low":83.52,"close":83.52,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T17:30:00+00:00","open":83.52,"high":83.52,"low":83.52,"close":83.52,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T17:34:00+00:00","open":83.49,"high":83.49,"low":83.48,"close":83.48,"volume":1085,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.486267},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T17:35:00+00:00","open":83.47,"high":83.47,"low":83.47,"close":83.47,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.47},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T17:47:00+00:00","open":83.53,"high":83.53,"low":83.53,"close":83.53,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.53},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T17:48:00+00:00","open":83.54,"high":83.54,"low":83.54,"close":83.54,"volume":84,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.54},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T18:07:00+00:00","open":83.47,"high":83.47,"low":83.47,"close":83.47,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.47},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T18:14:00+00:00","open":83.48,"high":83.48,"low":83.48,"close":83.48,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.48},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T18:17:00+00:00","open":83.48,"high":83.48,"low":83.48,"close":83.48,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.48},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T18:18:00+00:00","open":83.475,"high":83.475,"low":83.475,"close":83.475,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.475},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T18:35:00+00:00","open":83.43,"high":83.43,"low":83.43,"close":83.43,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.43},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T18:46:00+00:00","open":83.45,"high":83.45,"low":83.45,"close":83.45,"volume":45,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.45},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T18:56:00+00:00","open":83.515,"high":83.515,"low":83.515,"close":83.515,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.515},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T19:02:00+00:00","open":83.575,"high":83.575,"low":83.57,"close":83.57,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.573205},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T19:12:00+00:00","open":83.52,"high":83.52,"low":83.52,"close":83.52,"volume":84,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.52},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T19:14:00+00:00","open":83.525,"high":83.525,"low":83.525,"close":83.525,"volume":65,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.525},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T19:19:00+00:00","open":83.54,"high":83.54,"low":83.54,"close":83.54,"volume":1280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.54},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T19:22:00+00:00","open":83.545,"high":83.545,"low":83.545,"close":83.545,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.545},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T19:29:00+00:00","open":83.555,"high":83.555,"low":83.555,"close":83.555,"volume":43,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.555},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T19:33:00+00:00","open":83.55,"high":83.55,"low":83.55,"close":83.55,"volume":88,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.55},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T19:34:00+00:00","open":83.555,"high":83.555,"low":83.555,"close":83.555,"volume":87,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.555},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T19:43:00+00:00","open":83.55,"high":83.55,"low":83.55,"close":83.55,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.55},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T19:47:00+00:00","open":83.59,"high":83.59,"low":83.59,"close":83.59,"volume":53,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.59},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T19:50:00+00:00","open":83.595,"high":83.595,"low":83.595,"close":83.595,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.595},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T19:55:00+00:00","open":83.455,"high":83.455,"low":83.455,"close":83.455,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.455},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":83.53,"high":83.53,"low":83.45,"close":83.45,"volume":776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":83.458444},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:30:00+00:00","open":83.185,"high":83.185,"low":83.09,"close":83.1,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":83.1325},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:31:00+00:00","open":83.01,"high":83.02,"low":82.99,"close":83,"volume":754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":83.005946},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:32:00+00:00","open":82.96,"high":82.97,"low":82.96,"close":82.97,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.969143},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:33:00+00:00","open":82.9,"high":82.9,"low":82.87,"close":82.875,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":82.881651},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:35:00+00:00","open":82.95,"high":83.03,"low":82.95,"close":83.03,"volume":382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":83.012222},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:36:00+00:00","open":83.01,"high":83.04,"low":82.99,"close":83.04,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":83.001951},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:37:00+00:00","open":83,"high":83,"low":83,"close":83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:38:00+00:00","open":82.96,"high":82.96,"low":82.89,"close":82.89,"volume":757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":82.921664},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:39:00+00:00","open":82.88,"high":82.92,"low":82.88,"close":82.9,"volume":973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":82.897924},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:40:00+00:00","open":82.84,"high":82.84,"low":82.84,"close":82.84,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":82.84},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:41:00+00:00","open":82.91,"high":82.91,"low":82.91,"close":82.91,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.91},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:42:00+00:00","open":82.82,"high":82.83,"low":82.795,"close":82.8,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":82.820333},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:43:00+00:00","open":82.75,"high":82.76,"low":82.73,"close":82.74,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":82.747021},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:44:00+00:00","open":82.65,"high":82.665,"low":82.65,"close":82.665,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.66125},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:45:00+00:00","open":82.63,"high":82.63,"low":82.62,"close":82.62,"volume":456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":82.62186},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:46:00+00:00","open":82.62,"high":82.62,"low":82.62,"close":82.62,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":82.62},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:47:00+00:00","open":82.77,"high":82.77,"low":82.77,"close":82.77,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":82.77},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:48:00+00:00","open":82.76,"high":82.76,"low":82.76,"close":82.76,"volume":381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":82.76},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:51:00+00:00","open":82.75,"high":82.75,"low":82.75,"close":82.75,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":82.75},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:54:00+00:00","open":82.78,"high":82.78,"low":82.78,"close":82.78,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":82.78},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T13:57:00+00:00","open":82.83,"high":82.83,"low":82.83,"close":82.83,"volume":417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:01:00+00:00","open":82.86,"high":82.9,"low":82.86,"close":82.9,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":82.875},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":82.87,"high":82.87,"low":82.87,"close":82.87,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.87},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:03:00+00:00","open":82.78,"high":82.78,"low":82.75,"close":82.75,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":82.768182},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:05:00+00:00","open":82.74,"high":82.74,"low":82.74,"close":82.74,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":82.74},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:06:00+00:00","open":82.77,"high":82.77,"low":82.77,"close":82.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":82.77},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:07:00+00:00","open":82.76,"high":82.76,"low":82.76,"close":82.76,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":82.76},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:09:00+00:00","open":82.72,"high":82.72,"low":82.72,"close":82.72,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":82.72},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:10:00+00:00","open":82.74,"high":82.75,"low":82.74,"close":82.75,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.746},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:11:00+00:00","open":82.77,"high":82.77,"low":82.76,"close":82.76,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.769091},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:13:00+00:00","open":82.695,"high":82.695,"low":82.695,"close":82.695,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":82.695},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:18:00+00:00","open":82.715,"high":82.725,"low":82.715,"close":82.725,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":82.717614},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:20:00+00:00","open":82.75,"high":82.75,"low":82.75,"close":82.75,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.75},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:21:00+00:00","open":82.775,"high":82.8,"low":82.775,"close":82.8,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":82.784375},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:23:00+00:00","open":82.85,"high":82.85,"low":82.85,"close":82.85,"volume":82,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.85},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:28:00+00:00","open":82.77,"high":82.77,"low":82.77,"close":82.77,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":82.77},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:31:00+00:00","open":82.845,"high":82.86,"low":82.845,"close":82.86,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.855385},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:32:00+00:00","open":82.855,"high":82.86,"low":82.85,"close":82.86,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":82.85903},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:34:00+00:00","open":82.9,"high":82.9,"low":82.9,"close":82.9,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":82.9},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:43:00+00:00","open":82.96,"high":82.96,"low":82.94,"close":82.94,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.958182},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:47:00+00:00","open":82.95,"high":82.97,"low":82.95,"close":82.97,"volume":665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":82.966241},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:48:00+00:00","open":82.97,"high":82.98,"low":82.97,"close":82.98,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":82.976667},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:49:00+00:00","open":83,"high":83,"low":83,"close":83,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:53:00+00:00","open":82.96,"high":82.96,"low":82.96,"close":82.96,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":82.96},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T14:55:00+00:00","open":82.97,"high":82.97,"low":82.97,"close":82.97,"volume":44,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.97},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T15:13:00+00:00","open":82.93,"high":82.93,"low":82.93,"close":82.93,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":82.93},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T15:17:00+00:00","open":82.86,"high":82.86,"low":82.86,"close":82.86,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.86},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T15:18:00+00:00","open":82.86,"high":82.86,"low":82.86,"close":82.86,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":82.86},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T15:19:00+00:00","open":82.87,"high":82.87,"low":82.87,"close":82.87,"volume":41,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.87},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T15:23:00+00:00","open":82.86,"high":82.86,"low":82.86,"close":82.86,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":82.86},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T15:25:00+00:00","open":82.96,"high":82.96,"low":82.96,"close":82.96,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":82.96},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T15:28:00+00:00","open":82.96,"high":82.96,"low":82.96,"close":82.96,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":82.96},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T15:29:00+00:00","open":82.98,"high":83.03,"low":82.98,"close":83.03,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.013333},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":83.015,"high":83.015,"low":83.015,"close":83.015,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.015},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T15:37:00+00:00","open":83.08,"high":83.09,"low":83.08,"close":83.09,"volume":1063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.082474},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T15:40:00+00:00","open":83.14,"high":83.14,"low":83.14,"close":83.14,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.14},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T15:46:00+00:00","open":83.16,"high":83.16,"low":83.16,"close":83.16,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.16},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T15:47:00+00:00","open":83.18,"high":83.18,"low":83.18,"close":83.18,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.18},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T15:51:00+00:00","open":83.16,"high":83.16,"low":83.16,"close":83.16,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.16},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T15:59:00+00:00","open":83.13,"high":83.13,"low":83.13,"close":83.13,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T16:00:00+00:00","open":83.13,"high":83.13,"low":83.13,"close":83.13,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T16:10:00+00:00","open":83.12,"high":83.12,"low":83.12,"close":83.12,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.12},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T16:13:00+00:00","open":83.125,"high":83.125,"low":83.125,"close":83.125,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.125},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T16:14:00+00:00","open":83.16,"high":83.16,"low":83.16,"close":83.16,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.16},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T16:22:00+00:00","open":83.25,"high":83.25,"low":83.25,"close":83.25,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.25},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T16:24:00+00:00","open":83.21,"high":83.21,"low":83.21,"close":83.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.21},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T16:37:00+00:00","open":83.17,"high":83.17,"low":83.17,"close":83.17,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.17},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T16:45:00+00:00","open":83.13,"high":83.13,"low":83.13,"close":83.13,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.13},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T16:51:00+00:00","open":83.115,"high":83.115,"low":83.115,"close":83.115,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.115},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T16:52:00+00:00","open":83.11,"high":83.13,"low":83.11,"close":83.13,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.12},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T16:54:00+00:00","open":83.105,"high":83.105,"low":83.105,"close":83.105,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.105},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T16:59:00+00:00","open":83.1,"high":83.1,"low":83.1,"close":83.1,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T17:02:00+00:00","open":83.08,"high":83.08,"low":83.08,"close":83.08,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T17:07:00+00:00","open":83.09,"high":83.11,"low":83.09,"close":83.11,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T17:08:00+00:00","open":83.14,"high":83.14,"low":83.14,"close":83.14,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.14},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T17:11:00+00:00","open":83.16,"high":83.16,"low":83.16,"close":83.16,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.16},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T17:26:00+00:00","open":83.02,"high":83.02,"low":83.02,"close":83.02,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.02},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T17:27:00+00:00","open":83.015,"high":83.015,"low":83.015,"close":83.015,"volume":83,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.015},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T17:28:00+00:00","open":83.03,"high":83.03,"low":83.03,"close":83.03,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.03},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T17:42:00+00:00","open":82.98,"high":82.98,"low":82.98,"close":82.98,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.98},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T17:46:00+00:00","open":82.945,"high":82.945,"low":82.945,"close":82.945,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":82.945},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T17:49:00+00:00","open":82.955,"high":82.955,"low":82.955,"close":82.955,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.955},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T17:53:00+00:00","open":82.95,"high":82.95,"low":82.95,"close":82.95,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":82.95},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:00:00+00:00","open":82.94,"high":82.99,"low":82.94,"close":82.99,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":82.968191},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:02:00+00:00","open":83,"high":83,"low":83,"close":83,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:03:00+00:00","open":82.99,"high":82.99,"low":82.99,"close":82.99,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":82.99},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:06:00+00:00","open":83.01,"high":83.01,"low":83.01,"close":83.01,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.01},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:09:00+00:00","open":83.04,"high":83.04,"low":83.04,"close":83.04,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.04},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:10:00+00:00","open":83.04,"high":83.04,"low":83.04,"close":83.04,"volume":64,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.04},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:11:00+00:00","open":83.04,"high":83.04,"low":83.04,"close":83.04,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.04},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:15:00+00:00","open":83.1,"high":83.1,"low":83.1,"close":83.1,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:16:00+00:00","open":83.1,"high":83.1,"low":83.1,"close":83.1,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.1},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:22:00+00:00","open":83.14,"high":83.14,"low":83.14,"close":83.14,"volume":880,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.14},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:32:00+00:00","open":83.17,"high":83.17,"low":83.17,"close":83.17,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.17},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:43:00+00:00","open":83.08,"high":83.08,"low":83.08,"close":83.08,"volume":80,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.08},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:49:00+00:00","open":83.05,"high":83.05,"low":83.05,"close":83.05,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.05},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:54:00+00:00","open":83.035,"high":83.035,"low":83.035,"close":83.035,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.035},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:55:00+00:00","open":83.035,"high":83.035,"low":83.03,"close":83.03,"volume":1996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":83.0349},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:57:00+00:00","open":83.025,"high":83.025,"low":83.02,"close":83.02,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.023348},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:58:00+00:00","open":83.015,"high":83.015,"low":83.015,"close":83.015,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.015},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T18:59:00+00:00","open":83.02,"high":83.02,"low":83.02,"close":83.02,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.02},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:01:00+00:00","open":83,"high":83.01,"low":83,"close":83.01,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.004082},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:02:00+00:00","open":83.01,"high":83.01,"low":83.01,"close":83.01,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83.01},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:03:00+00:00","open":83,"high":83,"low":83,"close":83,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:05:00+00:00","open":83.01,"high":83.01,"low":83.01,"close":83.01,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.01},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:13:00+00:00","open":83.02,"high":83.02,"low":83.02,"close":83.02,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.02},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:14:00+00:00","open":83.025,"high":83.025,"low":83.025,"close":83.025,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":83.025},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:15:00+00:00","open":83.02,"high":83.02,"low":83.02,"close":83.02,"volume":45,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.02},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:17:00+00:00","open":83,"high":83,"low":83,"close":83,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":83},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:18:00+00:00","open":83.025,"high":83.025,"low":83.025,"close":83.025,"volume":1167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":83.025},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:19:00+00:00","open":83.015,"high":83.015,"low":83.015,"close":83.015,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":83.015},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:31:00+00:00","open":83.02,"high":83.02,"low":83.02,"close":83.02,"volume":55,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":83.02},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:39:00+00:00","open":82.95,"high":82.95,"low":82.94,"close":82.94,"volume":95,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.944211},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:40:00+00:00","open":82.95,"high":82.95,"low":82.95,"close":82.95,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":82.95},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:45:00+00:00","open":82.94,"high":82.94,"low":82.94,"close":82.94,"volume":50,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.94},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:46:00+00:00","open":82.91,"high":82.91,"low":82.91,"close":82.91,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":82.91},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:47:00+00:00","open":82.91,"high":82.91,"low":82.91,"close":82.91,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":82.91},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:49:00+00:00","open":82.93,"high":82.93,"low":82.93,"close":82.93,"volume":60,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":82.93},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:50:00+00:00","open":82.95,"high":82.95,"low":82.95,"close":82.95,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.95},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:52:00+00:00","open":82.89,"high":82.89,"low":82.88,"close":82.88,"volume":434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":82.883233},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:55:00+00:00","open":82.87,"high":82.87,"low":82.87,"close":82.87,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":82.87},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":82.9,"high":82.9,"low":82.9,"close":82.9,"volume":46,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":82.9},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:58:00+00:00","open":82.9,"high":82.9,"low":82.9,"close":82.9,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":82.9},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-08-18T15:52:00+00:00","open":228.91,"high":228.91,"low":228.91,"close":228.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":228.91},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-08-20T18:40:00+00:00","open":228.69,"high":228.69,"low":228.69,"close":228.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":228.69},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-08-21T16:45:00+00:00","open":229.13,"high":229.13,"low":229.13,"close":229.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":229.13},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-08-21T19:35:00+00:00","open":229.04,"high":229.04,"low":229.04,"close":229.04,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":229.04},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":229.55,"high":229.55,"low":229.55,"close":229.55,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":229.55},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-08-24T15:12:00+00:00","open":229.09,"high":229.09,"low":229.09,"close":229.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":229.09},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-08-24T15:44:00+00:00","open":229.21,"high":229.21,"low":229.21,"close":229.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":229.21},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-18T13:58:00+00:00","open":184.84,"high":184.84,"low":184.84,"close":184.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.84},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-18T14:02:00+00:00","open":184.85,"high":184.85,"low":184.85,"close":184.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.85},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-18T14:22:00+00:00","open":185.19,"high":185.19,"low":185.19,"close":185.19,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.19},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-18T15:23:00+00:00","open":185.53,"high":185.53,"low":185.53,"close":185.53,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":185.53},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-18T15:27:00+00:00","open":185.57,"high":185.57,"low":185.57,"close":185.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.57},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":185.41,"high":185.41,"low":185.41,"close":185.41,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.41},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-18T18:09:00+00:00","open":185.32,"high":185.32,"low":185.32,"close":185.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.32},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-18T18:23:00+00:00","open":185.39,"high":185.39,"low":185.39,"close":185.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.39},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-18T18:30:00+00:00","open":185.45,"high":185.45,"low":185.45,"close":185.45,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.45},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-18T19:49:00+00:00","open":184.69,"high":184.69,"low":184.69,"close":184.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.69},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-18T19:52:00+00:00","open":184.535,"high":184.535,"low":184.535,"close":184.535,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.535},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-18T19:59:00+00:00","open":184.34,"high":184.34,"low":184.34,"close":184.34,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.34},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-19T13:35:00+00:00","open":184.3,"high":184.32,"low":184.28,"close":184.32,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":184.3},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-19T13:43:00+00:00","open":184.74,"high":184.74,"low":184.74,"close":184.74,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":184.74},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-19T13:44:00+00:00","open":184.61,"high":184.61,"low":184.61,"close":184.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.61},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":184.8,"high":184.83,"low":184.75,"close":184.83,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":184.792857},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-19T13:49:00+00:00","open":184.71,"high":184.71,"low":184.71,"close":184.71,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.71},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-19T13:53:00+00:00","open":185.23,"high":185.23,"low":185.21,"close":185.21,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":185.22},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-19T13:54:00+00:00","open":185.28,"high":185.28,"low":185.28,"close":185.28,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.28},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-19T14:46:00+00:00","open":186.37,"high":186.46,"low":186.37,"close":186.46,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":186.415},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-19T16:26:00+00:00","open":186.61,"high":186.61,"low":186.61,"close":186.61,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":186.61},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-19T16:41:00+00:00","open":186.34,"high":186.34,"low":186.34,"close":186.34,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":186.34},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-19T17:23:00+00:00","open":186.085,"high":186.085,"low":186.085,"close":186.085,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":186.085},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-19T19:12:00+00:00","open":186.18,"high":186.18,"low":186.18,"close":186.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":186.18},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-19T19:31:00+00:00","open":185.91,"high":185.91,"low":185.91,"close":185.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.91},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-19T19:47:00+00:00","open":185.79,"high":185.79,"low":185.79,"close":185.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.79},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-19T19:51:00+00:00","open":185.56,"high":185.56,"low":185.56,"close":185.56,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":185.56},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-20T13:35:00+00:00","open":185.38,"high":185.38,"low":185.38,"close":185.38,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":185.38},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-20T14:07:00+00:00","open":184.97,"high":184.97,"low":184.97,"close":184.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.97},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-20T15:56:00+00:00","open":184.02,"high":184.02,"low":184.02,"close":184.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.02},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-20T15:58:00+00:00","open":183.91,"high":183.91,"low":183.9,"close":183.9,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.905},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-20T16:15:00+00:00","open":183.98,"high":183.98,"low":183.98,"close":183.98,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":183.98},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-20T16:52:00+00:00","open":184.32,"high":184.32,"low":184.32,"close":184.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.32},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-20T17:06:00+00:00","open":184.14,"high":184.14,"low":184.14,"close":184.14,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":184.14},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-20T17:08:00+00:00","open":184.3,"high":184.3,"low":184.3,"close":184.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.3},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-20T17:13:00+00:00","open":184.33,"high":184.33,"low":184.33,"close":184.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.33},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-20T17:14:00+00:00","open":184.28,"high":184.28,"low":184.28,"close":184.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.28},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-20T17:16:00+00:00","open":184.25,"high":184.25,"low":184.25,"close":184.25,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.25},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-20T18:34:00+00:00","open":184.11,"high":184.11,"low":184.11,"close":184.11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.11},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-20T18:36:00+00:00","open":184.16,"high":184.16,"low":184.16,"close":184.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.16},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-20T19:32:00+00:00","open":184.59,"high":184.59,"low":184.59,"close":184.59,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":184.59},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-20T19:50:00+00:00","open":184.715,"high":184.715,"low":184.715,"close":184.715,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.715},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-20T19:52:00+00:00","open":184.74,"high":184.74,"low":184.74,"close":184.74,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":184.74},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":184.57,"high":184.57,"low":184.57,"close":184.57,"volume":149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":184.57},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-21T13:32:00+00:00","open":184.78,"high":184.78,"low":184.78,"close":184.78,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.78},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-21T13:33:00+00:00","open":184.79,"high":184.795,"low":184.79,"close":184.795,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":184.792273},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-21T14:10:00+00:00","open":185.46,"high":185.46,"low":185.46,"close":185.46,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.46},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-21T15:36:00+00:00","open":186.12,"high":186.12,"low":186.12,"close":186.12,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":186.12},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-21T16:03:00+00:00","open":186.19,"high":186.19,"low":186.19,"close":186.19,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":186.19},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-21T16:30:00+00:00","open":186.13,"high":186.13,"low":186.13,"close":186.13,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":186.13},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-21T16:36:00+00:00","open":186.35,"high":186.35,"low":186.35,"close":186.35,"volume":255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":186.35},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-21T17:02:00+00:00","open":186.4,"high":186.4,"low":186.4,"close":186.4,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":186.4},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-21T17:26:00+00:00","open":186.32,"high":186.32,"low":186.32,"close":186.32,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":186.32},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-21T18:02:00+00:00","open":185.815,"high":185.815,"low":185.815,"close":185.815,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.815},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-21T18:11:00+00:00","open":185.7,"high":185.7,"low":185.7,"close":185.7,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.7},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-21T18:36:00+00:00","open":185.79,"high":185.79,"low":185.79,"close":185.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.79},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-21T18:57:00+00:00","open":186.06,"high":186.06,"low":186.06,"close":186.06,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":186.06},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-21T19:04:00+00:00","open":185.87,"high":185.87,"low":185.87,"close":185.87,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.87},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":185.97,"high":185.97,"low":185.97,"close":185.97,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":185.97},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-24T14:49:00+00:00","open":187.23,"high":187.23,"low":187.23,"close":187.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":187.23},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-24T14:50:00+00:00","open":187.22,"high":187.22,"low":187.22,"close":187.22,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":187.22},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":187.88,"high":187.88,"low":187.88,"close":187.88,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":187.88},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-24T15:39:00+00:00","open":187.97,"high":187.97,"low":187.97,"close":187.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":187.97},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-24T18:40:00+00:00","open":187.55,"high":187.55,"low":187.55,"close":187.55,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":187.55},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-24T19:15:00+00:00","open":187.63,"high":187.63,"low":187.62,"close":187.62,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":187.625},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":187.445,"high":187.445,"low":187.445,"close":187.445,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":187.445},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":85.7,"high":85.73,"low":85.39,"close":85.39,"volume":11842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":85.672964},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:31:00+00:00","open":85.37,"high":85.54,"low":85.37,"close":85.54,"volume":5226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":85.473239},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:32:00+00:00","open":85.53,"high":85.59,"low":85.49,"close":85.545,"volume":17098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":85.517875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:33:00+00:00","open":85.56,"high":85.56,"low":85.45,"close":85.5,"volume":5956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":85.495369},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:34:00+00:00","open":85.51,"high":85.57,"low":85.46,"close":85.46,"volume":5745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":85.506384},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:35:00+00:00","open":85.43,"high":85.45,"low":85.28,"close":85.3,"volume":16957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":107,"vwap":85.393937},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:36:00+00:00","open":85.305,"high":85.43,"low":85.29,"close":85.38,"volume":8735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":85.392481},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:37:00+00:00","open":85.38,"high":85.38,"low":85.28,"close":85.285,"volume":18785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":101,"vwap":85.332581},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:38:00+00:00","open":85.28,"high":85.29,"low":85.23,"close":85.26,"volume":8833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":85.263143},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:39:00+00:00","open":85.26,"high":85.345,"low":85.25,"close":85.275,"volume":8577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":85.286455},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:40:00+00:00","open":85.27,"high":85.31,"low":85.22,"close":85.22,"volume":2341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.283118},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:41:00+00:00","open":85.2,"high":85.2,"low":85.18,"close":85.19,"volume":2174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.185845},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:42:00+00:00","open":85.2,"high":85.2,"low":85.14,"close":85.185,"volume":2854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":85.164892},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:43:00+00:00","open":85.185,"high":85.3,"low":85.185,"close":85.285,"volume":5327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":85.252281},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:44:00+00:00","open":85.28,"high":85.395,"low":85.28,"close":85.395,"volume":1689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.321679},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:45:00+00:00","open":85.43,"high":85.47,"low":85.415,"close":85.415,"volume":3498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":85.447366},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:46:00+00:00","open":85.47,"high":85.58,"low":85.47,"close":85.58,"volume":3629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":85.49086},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:47:00+00:00","open":85.605,"high":85.68,"low":85.605,"close":85.68,"volume":3185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.634195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:48:00+00:00","open":85.7,"high":85.72,"low":85.67,"close":85.71,"volume":1347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.69027},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:49:00+00:00","open":85.73,"high":85.76,"low":85.62,"close":85.65,"volume":7496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":85.651634},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:50:00+00:00","open":85.67,"high":85.68,"low":85.595,"close":85.62,"volume":5740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":85.618691},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:51:00+00:00","open":85.67,"high":85.72,"low":85.67,"close":85.695,"volume":1488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.697187},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:52:00+00:00","open":85.71,"high":85.715,"low":85.67,"close":85.67,"volume":1897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.689815},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:53:00+00:00","open":85.65,"high":85.65,"low":85.61,"close":85.65,"volume":2029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.635928},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:54:00+00:00","open":85.66,"high":85.72,"low":85.66,"close":85.67,"volume":5382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":85.702913},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:55:00+00:00","open":85.67,"high":85.775,"low":85.67,"close":85.775,"volume":1362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.720441},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:56:00+00:00","open":85.755,"high":85.755,"low":85.665,"close":85.665,"volume":1652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.713415},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:57:00+00:00","open":85.64,"high":85.7,"low":85.64,"close":85.7,"volume":985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.668889},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:58:00+00:00","open":85.66,"high":85.67,"low":85.64,"close":85.67,"volume":2754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.658333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T13:59:00+00:00","open":85.65,"high":85.65,"low":85.605,"close":85.61,"volume":1685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.629615},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:00:00+00:00","open":85.59,"high":85.635,"low":85.525,"close":85.565,"volume":4103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":85.59402},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:01:00+00:00","open":85.57,"high":85.595,"low":85.57,"close":85.595,"volume":1534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.577153},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:02:00+00:00","open":85.59,"high":85.59,"low":85.515,"close":85.515,"volume":1391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.544303},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:03:00+00:00","open":85.53,"high":85.53,"low":85.44,"close":85.49,"volume":5792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":85.481863},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:04:00+00:00","open":85.48,"high":85.54,"low":85.45,"close":85.53,"volume":3253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":85.499917},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:05:00+00:00","open":85.53,"high":85.6,"low":85.53,"close":85.57,"volume":7752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":85.577252},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:06:00+00:00","open":85.54,"high":85.62,"low":85.54,"close":85.62,"volume":6577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":85.58618},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:07:00+00:00","open":85.635,"high":85.68,"low":85.635,"close":85.66,"volume":1388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.667003},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:08:00+00:00","open":85.65,"high":85.72,"low":85.635,"close":85.69,"volume":5571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":85.694784},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:09:00+00:00","open":85.71,"high":85.8,"low":85.71,"close":85.8,"volume":3059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.756959},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:10:00+00:00","open":85.8,"high":85.83,"low":85.8,"close":85.83,"volume":2955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":85.816987},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:11:00+00:00","open":85.79,"high":85.8,"low":85.77,"close":85.78,"volume":4763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":85.788402},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:12:00+00:00","open":85.77,"high":85.775,"low":85.65,"close":85.71,"volume":5704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":85.70692},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:13:00+00:00","open":85.73,"high":85.73,"low":85.68,"close":85.69,"volume":3443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":85.70803},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:14:00+00:00","open":85.68,"high":85.72,"low":85.67,"close":85.69,"volume":7396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":85.698626},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:15:00+00:00","open":85.71,"high":85.78,"low":85.7,"close":85.73,"volume":10854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":85.732545},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:16:00+00:00","open":85.72,"high":85.76,"low":85.71,"close":85.75,"volume":5019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":85.730335},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:17:00+00:00","open":85.74,"high":85.75,"low":85.71,"close":85.75,"volume":10486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":85.731912},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:18:00+00:00","open":85.76,"high":85.78,"low":85.735,"close":85.735,"volume":6518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":85.752332},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:19:00+00:00","open":85.74,"high":85.78,"low":85.73,"close":85.745,"volume":6973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":85.762053},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:20:00+00:00","open":85.755,"high":85.77,"low":85.725,"close":85.73,"volume":10125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":85.742034},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:21:00+00:00","open":85.78,"high":85.82,"low":85.78,"close":85.81,"volume":1206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.797179},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:22:00+00:00","open":85.825,"high":85.83,"low":85.76,"close":85.78,"volume":5737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":85.800805},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:23:00+00:00","open":85.78,"high":85.81,"low":85.725,"close":85.725,"volume":4691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":85.776121},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:24:00+00:00","open":85.73,"high":85.78,"low":85.73,"close":85.77,"volume":5270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":85.753529},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:25:00+00:00","open":85.77,"high":85.78,"low":85.74,"close":85.74,"volume":5452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":85.748891},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:26:00+00:00","open":85.74,"high":85.75,"low":85.67,"close":85.7,"volume":7671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":85.695897},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:27:00+00:00","open":85.68,"high":85.69,"low":85.63,"close":85.64,"volume":3497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":85.657905},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:28:00+00:00","open":85.63,"high":85.63,"low":85.59,"close":85.62,"volume":7218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":85.614837},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:29:00+00:00","open":85.63,"high":85.64,"low":85.61,"close":85.62,"volume":5117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":85.627085},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:30:00+00:00","open":85.63,"high":85.63,"low":85.59,"close":85.62,"volume":5941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":85.606903},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:31:00+00:00","open":85.64,"high":85.66,"low":85.63,"close":85.66,"volume":5367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":85.649145},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:32:00+00:00","open":85.63,"high":85.66,"low":85.63,"close":85.66,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.644063},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:33:00+00:00","open":85.66,"high":85.7,"low":85.66,"close":85.695,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.691213},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:34:00+00:00","open":85.7,"high":85.71,"low":85.69,"close":85.71,"volume":2081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.697482},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:35:00+00:00","open":85.68,"high":85.72,"low":85.67,"close":85.7,"volume":2012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.689982},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:36:00+00:00","open":85.71,"high":85.72,"low":85.71,"close":85.72,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.718},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:37:00+00:00","open":85.73,"high":85.73,"low":85.71,"close":85.73,"volume":1089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.723889},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:38:00+00:00","open":85.75,"high":85.79,"low":85.75,"close":85.79,"volume":3858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.761534},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:40:00+00:00","open":85.88,"high":85.89,"low":85.88,"close":85.88,"volume":1291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.886942},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:41:00+00:00","open":85.87,"high":85.905,"low":85.87,"close":85.905,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.8875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:42:00+00:00","open":85.91,"high":85.91,"low":85.88,"close":85.905,"volume":1020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.901266},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:43:00+00:00","open":85.905,"high":85.92,"low":85.895,"close":85.92,"volume":7999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":85.911214},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:44:00+00:00","open":85.92,"high":85.95,"low":85.92,"close":85.94,"volume":4794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":85.937911},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:45:00+00:00","open":85.945,"high":85.99,"low":85.945,"close":85.98,"volume":3202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":85.968832},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:46:00+00:00","open":85.99,"high":86.05,"low":85.99,"close":86.04,"volume":2159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":86.027736},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:47:00+00:00","open":86.04,"high":86.04,"low":85.985,"close":85.985,"volume":2455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":86.019362},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:48:00+00:00","open":85.96,"high":85.995,"low":85.93,"close":85.93,"volume":3171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.949297},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:49:00+00:00","open":85.985,"high":85.985,"low":85.975,"close":85.975,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.98},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:50:00+00:00","open":85.975,"high":86.03,"low":85.975,"close":86.025,"volume":14267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":86.008329},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:51:00+00:00","open":86.015,"high":86.07,"low":86.005,"close":86.065,"volume":19104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":86.016723},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:52:00+00:00","open":86.065,"high":86.12,"low":86.065,"close":86.12,"volume":39673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":86.090955},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:53:00+00:00","open":86.14,"high":86.145,"low":86.085,"close":86.095,"volume":33980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":86.117202},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:54:00+00:00","open":86.1,"high":86.11,"low":86.1,"close":86.1,"volume":5846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":86.103162},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:55:00+00:00","open":86.095,"high":86.13,"low":86.09,"close":86.11,"volume":4496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":86.102244},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:56:00+00:00","open":86.095,"high":86.11,"low":86.09,"close":86.11,"volume":2715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":86.099808},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:57:00+00:00","open":86.11,"high":86.13,"low":86.09,"close":86.13,"volume":2636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":86.118474},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:58:00+00:00","open":86.14,"high":86.15,"low":86.14,"close":86.14,"volume":1064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":86.14125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T14:59:00+00:00","open":86.13,"high":86.15,"low":86.13,"close":86.15,"volume":790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.137843},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:00:00+00:00","open":86.12,"high":86.13,"low":86.095,"close":86.095,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":86.110833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:01:00+00:00","open":86.085,"high":86.115,"low":86.06,"close":86.11,"volume":19490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":86.076132},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:02:00+00:00","open":86.12,"high":86.14,"low":86.11,"close":86.11,"volume":2387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":86.120698},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:03:00+00:00","open":86.125,"high":86.14,"low":86.1,"close":86.13,"volume":1641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":86.122258},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:04:00+00:00","open":86.13,"high":86.135,"low":86.095,"close":86.095,"volume":2186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":86.12206},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:05:00+00:00","open":86.105,"high":86.15,"low":86.105,"close":86.125,"volume":23800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":86.133255},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:06:00+00:00","open":86.16,"high":86.16,"low":86.135,"close":86.135,"volume":860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.142022},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:07:00+00:00","open":86.155,"high":86.155,"low":86.09,"close":86.09,"volume":1159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":86.13506},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:08:00+00:00","open":86.09,"high":86.155,"low":86.08,"close":86.155,"volume":2126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":86.105542},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:09:00+00:00","open":86.155,"high":86.18,"low":86.155,"close":86.16,"volume":1563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":86.172252},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:10:00+00:00","open":86.16,"high":86.175,"low":86.16,"close":86.16,"volume":459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":86.16375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:11:00+00:00","open":86.15,"high":86.16,"low":86.15,"close":86.16,"volume":986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":86.152713},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:12:00+00:00","open":86.14,"high":86.14,"low":86.1,"close":86.1,"volume":591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.122},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:13:00+00:00","open":86.09,"high":86.1,"low":86.09,"close":86.1,"volume":535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.0975},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:14:00+00:00","open":86.135,"high":86.135,"low":86.09,"close":86.09,"volume":1538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.108608},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:15:00+00:00","open":86.07,"high":86.07,"low":86.02,"close":86.02,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.051111},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:16:00+00:00","open":86.005,"high":86.05,"low":86.005,"close":86.05,"volume":951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":86.025256},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:17:00+00:00","open":86.035,"high":86.04,"low":86.015,"close":86.03,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.029722},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:18:00+00:00","open":86.04,"high":86.04,"low":86.015,"close":86.04,"volume":2732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":86.034195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:19:00+00:00","open":86.04,"high":86.075,"low":86.04,"close":86.075,"volume":980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.044375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:21:00+00:00","open":86.07,"high":86.07,"low":86.055,"close":86.055,"volume":1273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.065114},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:22:00+00:00","open":85.985,"high":85.985,"low":85.985,"close":85.985,"volume":388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.985},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:23:00+00:00","open":86.02,"high":86.02,"low":86.005,"close":86.005,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":86.0125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:24:00+00:00","open":85.985,"high":85.985,"low":85.955,"close":85.96,"volume":2620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":85.961492},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:25:00+00:00","open":85.9,"high":85.91,"low":85.89,"close":85.91,"volume":1915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.899094},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:26:00+00:00","open":85.9,"high":85.93,"low":85.89,"close":85.905,"volume":5042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.917755},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:27:00+00:00","open":85.91,"high":85.92,"low":85.9,"close":85.92,"volume":634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.91},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:28:00+00:00","open":85.91,"high":85.91,"low":85.91,"close":85.91,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.91},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:29:00+00:00","open":85.92,"high":85.935,"low":85.92,"close":85.935,"volume":796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.92303},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:30:00+00:00","open":85.94,"high":85.94,"low":85.91,"close":85.91,"volume":2290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.928207},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":85.905,"high":85.905,"low":85.895,"close":85.9,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.90125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:32:00+00:00","open":85.885,"high":85.885,"low":85.82,"close":85.82,"volume":2832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.857461},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:33:00+00:00","open":85.82,"high":85.82,"low":85.81,"close":85.81,"volume":789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.814167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:34:00+00:00","open":85.79,"high":85.82,"low":85.79,"close":85.82,"volume":1130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.799545},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:35:00+00:00","open":85.83,"high":85.865,"low":85.83,"close":85.86,"volume":1327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.85234},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:36:00+00:00","open":85.865,"high":85.895,"low":85.865,"close":85.89,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.888889},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:37:00+00:00","open":85.88,"high":85.9,"low":85.88,"close":85.9,"volume":1157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.893889},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:38:00+00:00","open":85.91,"high":85.91,"low":85.91,"close":85.91,"volume":368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.91},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:39:00+00:00","open":85.925,"high":85.955,"low":85.925,"close":85.955,"volume":695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.934167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:40:00+00:00","open":85.97,"high":85.97,"low":85.925,"close":85.925,"volume":975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.949444},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:41:00+00:00","open":85.92,"high":85.93,"low":85.91,"close":85.91,"volume":397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.92},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:42:00+00:00","open":85.9,"high":85.9,"low":85.88,"close":85.89,"volume":1177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.8925},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:43:00+00:00","open":85.9,"high":85.9,"low":85.85,"close":85.85,"volume":974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.87875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:45:00+00:00","open":85.84,"high":85.845,"low":85.82,"close":85.84,"volume":1364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.829441},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:46:00+00:00","open":85.805,"high":85.805,"low":85.8,"close":85.8,"volume":366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.803},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:47:00+00:00","open":85.8,"high":85.825,"low":85.8,"close":85.825,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.814793},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:48:00+00:00","open":85.805,"high":85.83,"low":85.795,"close":85.83,"volume":13330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.813745},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:49:00+00:00","open":85.825,"high":85.825,"low":85.79,"close":85.825,"volume":6749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.795399},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:50:00+00:00","open":85.835,"high":85.835,"low":85.825,"close":85.835,"volume":4794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.833854},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:51:00+00:00","open":85.845,"high":85.85,"low":85.815,"close":85.82,"volume":9978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":85.832223},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:52:00+00:00","open":85.81,"high":85.81,"low":85.79,"close":85.79,"volume":5366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.794508},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:53:00+00:00","open":85.8,"high":85.8,"low":85.8,"close":85.8,"volume":145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.8},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:54:00+00:00","open":85.805,"high":85.805,"low":85.785,"close":85.785,"volume":465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.79},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:55:00+00:00","open":85.78,"high":85.79,"low":85.75,"close":85.75,"volume":744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.782857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:56:00+00:00","open":85.75,"high":85.75,"low":85.745,"close":85.745,"volume":555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.747},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:57:00+00:00","open":85.765,"high":85.78,"low":85.765,"close":85.78,"volume":569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.76875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T15:58:00+00:00","open":85.765,"high":85.765,"low":85.755,"close":85.755,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.7575},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:00:00+00:00","open":85.755,"high":85.76,"low":85.75,"close":85.75,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.75375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:01:00+00:00","open":85.76,"high":85.76,"low":85.75,"close":85.755,"volume":452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.755},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:02:00+00:00","open":85.77,"high":85.78,"low":85.74,"close":85.78,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.766},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:03:00+00:00","open":85.78,"high":85.78,"low":85.77,"close":85.78,"volume":516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.775},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:04:00+00:00","open":85.775,"high":85.79,"low":85.775,"close":85.79,"volume":622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.778333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:05:00+00:00","open":85.8,"high":85.8,"low":85.8,"close":85.8,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.8},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:06:00+00:00","open":85.78,"high":85.79,"low":85.78,"close":85.79,"volume":2025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.78125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:07:00+00:00","open":85.81,"high":85.85,"low":85.81,"close":85.85,"volume":1484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.823479},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:08:00+00:00","open":85.83,"high":85.86,"low":85.83,"close":85.83,"volume":1465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.844594},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:09:00+00:00","open":85.85,"high":85.85,"low":85.85,"close":85.85,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.85},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:10:00+00:00","open":85.865,"high":85.865,"low":85.84,"close":85.84,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.8525},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:11:00+00:00","open":85.85,"high":85.86,"low":85.85,"close":85.86,"volume":998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.854444},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:12:00+00:00","open":85.85,"high":85.86,"low":85.84,"close":85.84,"volume":2080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.853158},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:13:00+00:00","open":85.86,"high":85.86,"low":85.84,"close":85.84,"volume":917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.856111},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:15:00+00:00","open":85.85,"high":85.85,"low":85.84,"close":85.845,"volume":983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.847622},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:16:00+00:00","open":85.855,"high":85.865,"low":85.855,"close":85.86,"volume":4250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.85988},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:18:00+00:00","open":85.855,"high":85.855,"low":85.855,"close":85.855,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.855},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:19:00+00:00","open":85.905,"high":85.92,"low":85.89,"close":85.89,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.900714},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:20:00+00:00","open":85.855,"high":85.88,"low":85.855,"close":85.88,"volume":625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.8725},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:21:00+00:00","open":85.88,"high":85.88,"low":85.865,"close":85.865,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.874},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:22:00+00:00","open":85.9,"high":85.9,"low":85.9,"close":85.9,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.9},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:23:00+00:00","open":85.91,"high":85.97,"low":85.91,"close":85.955,"volume":1386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.954321},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:24:00+00:00","open":85.94,"high":85.95,"low":85.94,"close":85.95,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.945},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:25:00+00:00","open":85.92,"high":85.92,"low":85.9,"close":85.9,"volume":1097,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.911004},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:26:00+00:00","open":85.91,"high":85.92,"low":85.91,"close":85.91,"volume":1205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.911364},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:27:00+00:00","open":85.93,"high":85.95,"low":85.93,"close":85.93,"volume":3774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":85.934276},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:28:00+00:00","open":85.945,"high":85.945,"low":85.92,"close":85.92,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.9325},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:29:00+00:00","open":85.93,"high":85.95,"low":85.93,"close":85.935,"volume":2711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":85.945524},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:30:00+00:00","open":85.925,"high":85.93,"low":85.9,"close":85.925,"volume":1381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.917597},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:31:00+00:00","open":85.93,"high":85.945,"low":85.93,"close":85.94,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.938},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:32:00+00:00","open":85.94,"high":85.945,"low":85.94,"close":85.945,"volume":979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.943824},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:33:00+00:00","open":85.94,"high":85.95,"low":85.925,"close":85.925,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.94},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:34:00+00:00","open":85.92,"high":85.93,"low":85.91,"close":85.925,"volume":913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.92049},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:35:00+00:00","open":85.925,"high":85.925,"low":85.91,"close":85.91,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.91625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:36:00+00:00","open":85.93,"high":85.93,"low":85.93,"close":85.93,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.93},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:37:00+00:00","open":85.92,"high":85.92,"low":85.89,"close":85.89,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.9},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:38:00+00:00","open":85.92,"high":85.92,"low":85.9,"close":85.91,"volume":907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.9125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:39:00+00:00","open":85.895,"high":85.895,"low":85.89,"close":85.89,"volume":512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.893},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:40:00+00:00","open":85.88,"high":85.88,"low":85.875,"close":85.875,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.877242},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:41:00+00:00","open":85.87,"high":85.89,"low":85.87,"close":85.89,"volume":334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.883333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:42:00+00:00","open":85.89,"high":85.89,"low":85.87,"close":85.87,"volume":359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.88},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:43:00+00:00","open":85.85,"high":85.86,"low":85.85,"close":85.86,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.855},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:44:00+00:00","open":85.875,"high":85.875,"low":85.86,"close":85.86,"volume":1055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.870238},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:45:00+00:00","open":85.855,"high":85.87,"low":85.855,"close":85.87,"volume":515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.867},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:46:00+00:00","open":85.87,"high":85.87,"low":85.85,"close":85.85,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.86125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:47:00+00:00","open":85.83,"high":85.83,"low":85.81,"close":85.81,"volume":2851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":85.822734},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:48:00+00:00","open":85.825,"high":85.835,"low":85.825,"close":85.835,"volume":837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.83},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:49:00+00:00","open":85.835,"high":85.84,"low":85.825,"close":85.84,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.833333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:50:00+00:00","open":85.825,"high":85.83,"low":85.825,"close":85.83,"volume":667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.827758},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:51:00+00:00","open":85.81,"high":85.81,"low":85.8,"close":85.8,"volume":1338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.805385},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:52:00+00:00","open":85.805,"high":85.82,"low":85.8,"close":85.82,"volume":1526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.817143},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:53:00+00:00","open":85.85,"high":85.85,"low":85.84,"close":85.84,"volume":1840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.845294},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:54:00+00:00","open":85.81,"high":85.82,"low":85.81,"close":85.82,"volume":286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.815},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:55:00+00:00","open":85.81,"high":85.81,"low":85.81,"close":85.81,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":85.81},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:56:00+00:00","open":85.82,"high":85.82,"low":85.82,"close":85.82,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:57:00+00:00","open":85.82,"high":85.82,"low":85.82,"close":85.82,"volume":2760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T16:58:00+00:00","open":85.835,"high":85.835,"low":85.835,"close":85.835,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.835},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:01:00+00:00","open":85.855,"high":85.885,"low":85.855,"close":85.885,"volume":821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.862513},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:02:00+00:00","open":85.88,"high":85.88,"low":85.87,"close":85.87,"volume":628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.871667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:03:00+00:00","open":85.86,"high":85.86,"low":85.84,"close":85.84,"volume":4677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":85.84289},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:04:00+00:00","open":85.83,"high":85.845,"low":85.83,"close":85.845,"volume":355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.835},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:05:00+00:00","open":85.85,"high":85.85,"low":85.835,"close":85.85,"volume":816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.840148},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:06:00+00:00","open":85.855,"high":85.88,"low":85.855,"close":85.88,"volume":1119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.876875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:07:00+00:00","open":85.875,"high":85.88,"low":85.875,"close":85.88,"volume":542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.877976},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:08:00+00:00","open":85.895,"high":85.9,"low":85.895,"close":85.9,"volume":8523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.896292},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:09:00+00:00","open":85.89,"high":85.89,"low":85.875,"close":85.875,"volume":3522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.883018},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:10:00+00:00","open":85.875,"high":85.885,"low":85.87,"close":85.87,"volume":6121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":85.875256},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:11:00+00:00","open":85.885,"high":85.89,"low":85.885,"close":85.89,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.889048},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:12:00+00:00","open":85.885,"high":85.885,"low":85.87,"close":85.875,"volume":3490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.871307},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:14:00+00:00","open":85.895,"high":85.895,"low":85.895,"close":85.895,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.895},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:15:00+00:00","open":85.905,"high":85.905,"low":85.905,"close":85.905,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.905},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:18:00+00:00","open":85.89,"high":85.89,"low":85.89,"close":85.89,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":85.89},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:19:00+00:00","open":85.895,"high":85.895,"low":85.885,"close":85.885,"volume":973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.886579},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:20:00+00:00","open":85.88,"high":85.885,"low":85.88,"close":85.885,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.88375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:21:00+00:00","open":85.88,"high":85.88,"low":85.87,"close":85.87,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.873333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:22:00+00:00","open":85.865,"high":85.88,"low":85.865,"close":85.88,"volume":519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.873438},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:23:00+00:00","open":85.88,"high":85.88,"low":85.88,"close":85.88,"volume":832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.88},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:24:00+00:00","open":85.885,"high":85.885,"low":85.87,"close":85.87,"volume":1099,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.87822},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:26:00+00:00","open":85.865,"high":85.865,"low":85.865,"close":85.865,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.865},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:27:00+00:00","open":85.845,"high":85.845,"low":85.845,"close":85.845,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.845},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:28:00+00:00","open":85.83,"high":85.83,"low":85.825,"close":85.825,"volume":5420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":85.829623},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:29:00+00:00","open":85.82,"high":85.82,"low":85.815,"close":85.815,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.81625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:30:00+00:00","open":85.83,"high":85.83,"low":85.83,"close":85.83,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.83},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:31:00+00:00","open":85.84,"high":85.84,"low":85.835,"close":85.835,"volume":3464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.839058},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:32:00+00:00","open":85.835,"high":85.845,"low":85.835,"close":85.845,"volume":1386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.839172},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:34:00+00:00","open":85.815,"high":85.815,"low":85.815,"close":85.815,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.815},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:35:00+00:00","open":85.82,"high":85.82,"low":85.82,"close":85.82,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":85.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:36:00+00:00","open":85.815,"high":85.82,"low":85.815,"close":85.82,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.818333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:38:00+00:00","open":85.86,"high":85.86,"low":85.835,"close":85.835,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.851},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:39:00+00:00","open":85.845,"high":85.85,"low":85.845,"close":85.85,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.84625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:40:00+00:00","open":85.83,"high":85.84,"low":85.83,"close":85.83,"volume":572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.8325},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:41:00+00:00","open":85.83,"high":85.83,"low":85.82,"close":85.82,"volume":587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.828296},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:42:00+00:00","open":85.82,"high":85.82,"low":85.815,"close":85.815,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.818333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:43:00+00:00","open":85.81,"high":85.81,"low":85.8,"close":85.81,"volume":1507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.802841},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:44:00+00:00","open":85.795,"high":85.795,"low":85.79,"close":85.79,"volume":1112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.790909},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:45:00+00:00","open":85.79,"high":85.79,"low":85.79,"close":85.79,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.79},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:46:00+00:00","open":85.82,"high":85.825,"low":85.82,"close":85.825,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.821695},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:47:00+00:00","open":85.815,"high":85.815,"low":85.815,"close":85.815,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.815},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:49:00+00:00","open":85.8,"high":85.82,"low":85.8,"close":85.82,"volume":814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.8175},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:50:00+00:00","open":85.82,"high":85.83,"low":85.815,"close":85.825,"volume":2703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.817308},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:52:00+00:00","open":85.82,"high":85.83,"low":85.81,"close":85.81,"volume":935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.823304},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:53:00+00:00","open":85.815,"high":85.82,"low":85.815,"close":85.82,"volume":924,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.819332},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:54:00+00:00","open":85.82,"high":85.82,"low":85.82,"close":85.82,"volume":803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:55:00+00:00","open":85.84,"high":85.84,"low":85.84,"close":85.84,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.84},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:58:00+00:00","open":85.86,"high":85.86,"low":85.86,"close":85.86,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.86},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T17:59:00+00:00","open":85.9,"high":85.9,"low":85.9,"close":85.9,"volume":164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.9},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:00:00+00:00","open":85.905,"high":85.905,"low":85.905,"close":85.905,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.905},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:01:00+00:00","open":85.87,"high":85.87,"low":85.855,"close":85.855,"volume":919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.867857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:02:00+00:00","open":85.86,"high":85.86,"low":85.84,"close":85.85,"volume":1333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.8444},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:03:00+00:00","open":85.87,"high":85.875,"low":85.87,"close":85.875,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.8725},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:04:00+00:00","open":85.865,"high":85.875,"low":85.865,"close":85.875,"volume":2562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.86891},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:05:00+00:00","open":85.875,"high":85.875,"low":85.875,"close":85.875,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:06:00+00:00","open":85.875,"high":85.91,"low":85.87,"close":85.91,"volume":2804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":85.887362},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:07:00+00:00","open":85.915,"high":85.945,"low":85.915,"close":85.945,"volume":1302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.940176},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:08:00+00:00","open":85.96,"high":85.96,"low":85.96,"close":85.96,"volume":670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.96},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:09:00+00:00","open":85.97,"high":85.97,"low":85.97,"close":85.97,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.97},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:10:00+00:00","open":85.965,"high":85.965,"low":85.95,"close":85.95,"volume":6866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.956324},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:11:00+00:00","open":85.955,"high":85.965,"low":85.955,"close":85.965,"volume":675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.958233},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:12:00+00:00","open":85.965,"high":85.965,"low":85.96,"close":85.965,"volume":3928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":85.961},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:13:00+00:00","open":85.96,"high":85.96,"low":85.94,"close":85.94,"volume":7457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":85.950627},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:14:00+00:00","open":85.94,"high":85.945,"low":85.94,"close":85.945,"volume":2347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.940789},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:16:00+00:00","open":85.95,"high":85.96,"low":85.94,"close":85.94,"volume":11878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":85.945805},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:17:00+00:00","open":85.93,"high":85.93,"low":85.915,"close":85.915,"volume":2538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.9276},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:18:00+00:00","open":85.91,"high":85.91,"low":85.89,"close":85.89,"volume":4881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.902832},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:19:00+00:00","open":85.89,"high":85.89,"low":85.88,"close":85.88,"volume":1290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.881594},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:20:00+00:00","open":85.87,"high":85.87,"low":85.86,"close":85.865,"volume":2872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":85.864249},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:21:00+00:00","open":85.87,"high":85.87,"low":85.86,"close":85.865,"volume":1396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.862727},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:22:00+00:00","open":85.895,"high":85.905,"low":85.895,"close":85.905,"volume":507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.897079},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:23:00+00:00","open":85.91,"high":85.91,"low":85.89,"close":85.895,"volume":2468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.898784},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:24:00+00:00","open":85.89,"high":85.89,"low":85.89,"close":85.89,"volume":456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.89},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:25:00+00:00","open":85.88,"high":85.88,"low":85.87,"close":85.875,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.875485},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:27:00+00:00","open":85.875,"high":85.875,"low":85.875,"close":85.875,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:28:00+00:00","open":85.865,"high":85.865,"low":85.855,"close":85.855,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.859},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:29:00+00:00","open":85.85,"high":85.855,"low":85.85,"close":85.855,"volume":2668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.85096},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:30:00+00:00","open":85.875,"high":85.875,"low":85.875,"close":85.875,"volume":359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:31:00+00:00","open":85.875,"high":85.875,"low":85.875,"close":85.875,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:32:00+00:00","open":85.885,"high":85.885,"low":85.885,"close":85.885,"volume":576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.885},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:33:00+00:00","open":85.895,"high":85.905,"low":85.895,"close":85.905,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.901667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:36:00+00:00","open":85.89,"high":85.89,"low":85.89,"close":85.89,"volume":197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.89},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:37:00+00:00","open":85.9,"high":85.905,"low":85.885,"close":85.905,"volume":1089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.895556},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:38:00+00:00","open":85.9,"high":85.905,"low":85.9,"close":85.905,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.901667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:39:00+00:00","open":85.87,"high":85.87,"low":85.86,"close":85.86,"volume":617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.864363},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:40:00+00:00","open":85.85,"high":85.85,"low":85.85,"close":85.85,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.85},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:41:00+00:00","open":85.865,"high":85.875,"low":85.865,"close":85.875,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.8675},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:42:00+00:00","open":85.885,"high":85.885,"low":85.885,"close":85.885,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.885},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:44:00+00:00","open":85.895,"high":85.895,"low":85.895,"close":85.895,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.895},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:45:00+00:00","open":85.825,"high":85.825,"low":85.825,"close":85.825,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.825},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:46:00+00:00","open":85.83,"high":85.83,"low":85.815,"close":85.815,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.823889},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:47:00+00:00","open":85.785,"high":85.8,"low":85.785,"close":85.8,"volume":28595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":85.794609},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:48:00+00:00","open":85.795,"high":85.8,"low":85.785,"close":85.785,"volume":15539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":85.790339},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:49:00+00:00","open":85.76,"high":85.785,"low":85.755,"close":85.785,"volume":26237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":85.772353},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:50:00+00:00","open":85.785,"high":85.805,"low":85.785,"close":85.805,"volume":10241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":85.792014},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:51:00+00:00","open":85.79,"high":85.79,"low":85.785,"close":85.785,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.787531},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:52:00+00:00","open":85.775,"high":85.805,"low":85.775,"close":85.805,"volume":1068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.7945},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:53:00+00:00","open":85.81,"high":85.81,"low":85.81,"close":85.81,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.81},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:54:00+00:00","open":85.81,"high":85.82,"low":85.81,"close":85.82,"volume":872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.815088},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:55:00+00:00","open":85.835,"high":85.84,"low":85.835,"close":85.84,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.836667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:56:00+00:00","open":85.83,"high":85.83,"low":85.82,"close":85.82,"volume":1471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.825916},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:57:00+00:00","open":85.845,"high":85.845,"low":85.835,"close":85.84,"volume":946,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.842672},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T18:59:00+00:00","open":85.825,"high":85.825,"low":85.825,"close":85.825,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.825},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:00:00+00:00","open":85.84,"high":85.84,"low":85.84,"close":85.84,"volume":631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.84},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:01:00+00:00","open":85.835,"high":85.84,"low":85.835,"close":85.84,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.837},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:02:00+00:00","open":85.8,"high":85.81,"low":85.8,"close":85.81,"volume":1018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.803076},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:03:00+00:00","open":85.82,"high":85.825,"low":85.82,"close":85.825,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.8225},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:04:00+00:00","open":85.845,"high":85.845,"low":85.835,"close":85.835,"volume":254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.839},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:06:00+00:00","open":85.845,"high":85.845,"low":85.845,"close":85.845,"volume":122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.845},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:07:00+00:00","open":85.81,"high":85.82,"low":85.81,"close":85.82,"volume":1824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.810833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:08:00+00:00","open":85.835,"high":85.84,"low":85.835,"close":85.84,"volume":5740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.839464},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:09:00+00:00","open":85.81,"high":85.82,"low":85.81,"close":85.82,"volume":1155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.814069},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:11:00+00:00","open":85.82,"high":85.835,"low":85.82,"close":85.835,"volume":1562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.822379},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:12:00+00:00","open":85.835,"high":85.835,"low":85.83,"close":85.83,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.833333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:13:00+00:00","open":85.81,"high":85.815,"low":85.805,"close":85.815,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.809545},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:14:00+00:00","open":85.795,"high":85.795,"low":85.795,"close":85.795,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.795},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:15:00+00:00","open":85.78,"high":85.78,"low":85.78,"close":85.78,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.78},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:16:00+00:00","open":85.785,"high":85.81,"low":85.785,"close":85.81,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.794},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:18:00+00:00","open":85.84,"high":85.87,"low":85.84,"close":85.87,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.85},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:19:00+00:00","open":85.86,"high":85.875,"low":85.855,"close":85.875,"volume":1127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.867929},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:21:00+00:00","open":85.89,"high":85.92,"low":85.89,"close":85.91,"volume":5015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":85.9175},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:22:00+00:00","open":85.89,"high":85.89,"low":85.885,"close":85.89,"volume":1581,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.889221},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:23:00+00:00","open":85.885,"high":85.89,"low":85.885,"close":85.885,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.88625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:24:00+00:00","open":85.895,"high":85.895,"low":85.895,"close":85.895,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.895},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:25:00+00:00","open":85.875,"high":85.875,"low":85.875,"close":85.875,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:26:00+00:00","open":85.85,"high":85.85,"low":85.85,"close":85.85,"volume":192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.85},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:27:00+00:00","open":85.83,"high":85.83,"low":85.79,"close":85.79,"volume":1444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.806429},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:28:00+00:00","open":85.79,"high":85.79,"low":85.77,"close":85.77,"volume":437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.780336},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:29:00+00:00","open":85.76,"high":85.765,"low":85.76,"close":85.765,"volume":524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.763333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:30:00+00:00","open":85.77,"high":85.805,"low":85.77,"close":85.79,"volume":7379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":85.793089},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:31:00+00:00","open":85.81,"high":85.81,"low":85.81,"close":85.81,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":85.81},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:32:00+00:00","open":85.81,"high":85.81,"low":85.78,"close":85.78,"volume":2420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.79},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:33:00+00:00","open":85.78,"high":85.78,"low":85.755,"close":85.755,"volume":894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.766252},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:34:00+00:00","open":85.76,"high":85.77,"low":85.755,"close":85.755,"volume":3002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":85.762241},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:35:00+00:00","open":85.755,"high":85.755,"low":85.74,"close":85.74,"volume":812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":85.743636},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:36:00+00:00","open":85.72,"high":85.72,"low":85.69,"close":85.705,"volume":2014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.702808},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:37:00+00:00","open":85.73,"high":85.73,"low":85.725,"close":85.725,"volume":941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.72875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:38:00+00:00","open":85.725,"high":85.725,"low":85.705,"close":85.72,"volume":2819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":85.718866},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:39:00+00:00","open":85.715,"high":85.73,"low":85.7,"close":85.73,"volume":2551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.713684},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:40:00+00:00","open":85.73,"high":85.73,"low":85.69,"close":85.69,"volume":3141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.695167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:41:00+00:00","open":85.705,"high":85.705,"low":85.69,"close":85.695,"volume":1443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.695371},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:42:00+00:00","open":85.695,"high":85.705,"low":85.69,"close":85.69,"volume":4898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":85.696922},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:43:00+00:00","open":85.655,"high":85.665,"low":85.655,"close":85.665,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.6605},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:44:00+00:00","open":85.64,"high":85.64,"low":85.61,"close":85.615,"volume":4990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.617245},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:45:00+00:00","open":85.61,"high":85.62,"low":85.605,"close":85.62,"volume":3648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":85.610075},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:46:00+00:00","open":85.6,"high":85.605,"low":85.59,"close":85.59,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.593125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:47:00+00:00","open":85.585,"high":85.59,"low":85.585,"close":85.59,"volume":6074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":85.585236},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:48:00+00:00","open":85.595,"high":85.65,"low":85.595,"close":85.65,"volume":4413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":85.618452},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:49:00+00:00","open":85.655,"high":85.685,"low":85.655,"close":85.665,"volume":3361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":85.668827},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:50:00+00:00","open":85.66,"high":85.66,"low":85.62,"close":85.625,"volume":3871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":85.645729},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:51:00+00:00","open":85.615,"high":85.655,"low":85.615,"close":85.65,"volume":3726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":85.64185},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:52:00+00:00","open":85.635,"high":85.675,"low":85.635,"close":85.675,"volume":5412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":85.653525},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:53:00+00:00","open":85.67,"high":85.72,"low":85.67,"close":85.715,"volume":4900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":85.688863},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:54:00+00:00","open":85.72,"high":85.76,"low":85.715,"close":85.715,"volume":78601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":148,"vwap":85.741841},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:55:00+00:00","open":85.71,"high":85.71,"low":85.625,"close":85.635,"volume":27430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":85.676625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:56:00+00:00","open":85.64,"high":85.655,"low":85.625,"close":85.63,"volume":14998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":85.643475},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:57:00+00:00","open":85.635,"high":85.655,"low":85.62,"close":85.625,"volume":13177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":85.63424},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:58:00+00:00","open":85.62,"high":85.655,"low":85.61,"close":85.625,"volume":67968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":132,"vwap":85.627499},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-18T19:59:00+00:00","open":85.63,"high":85.63,"low":85.53,"close":85.56,"volume":76894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":182,"vwap":85.587161},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:30:00+00:00","open":85.8,"high":85.885,"low":85.75,"close":85.85,"volume":5595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":85.840881},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:31:00+00:00","open":85.89,"high":86.07,"low":85.87,"close":86.05,"volume":5597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":85.970647},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:32:00+00:00","open":86.04,"high":86.11,"low":86.01,"close":86.07,"volume":6105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":86.065195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:33:00+00:00","open":86.12,"high":86.195,"low":86.1,"close":86.175,"volume":38483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":148,"vwap":86.159731},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:34:00+00:00","open":86.19,"high":86.52,"low":86.19,"close":86.52,"volume":5603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":86.315007},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:35:00+00:00","open":86.51,"high":86.54,"low":86.41,"close":86.465,"volume":17404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":86.475746},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:36:00+00:00","open":86.44,"high":86.68,"low":86.44,"close":86.68,"volume":2558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":86.533662},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:37:00+00:00","open":86.74,"high":86.79,"low":86.7,"close":86.72,"volume":2240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":86.733119},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:38:00+00:00","open":86.745,"high":86.755,"low":86.705,"close":86.725,"volume":6214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":86.740608},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:39:00+00:00","open":86.77,"high":86.84,"low":86.76,"close":86.83,"volume":5507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":86.816093},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:40:00+00:00","open":86.84,"high":86.86,"low":86.75,"close":86.8,"volume":6330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":86.812572},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:41:00+00:00","open":86.83,"high":86.84,"low":86.795,"close":86.83,"volume":2701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":86.831083},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:42:00+00:00","open":86.805,"high":86.905,"low":86.795,"close":86.87,"volume":12151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":63,"vwap":86.856187},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:43:00+00:00","open":86.87,"high":86.87,"low":86.775,"close":86.79,"volume":5513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":86.81098},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:44:00+00:00","open":86.83,"high":86.85,"low":86.8,"close":86.85,"volume":11986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":86.820805},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:45:00+00:00","open":86.89,"high":86.89,"low":86.76,"close":86.875,"volume":4463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":86.852534},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:46:00+00:00","open":86.88,"high":86.92,"low":86.81,"close":86.89,"volume":4586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":86.837001},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:47:00+00:00","open":86.87,"high":86.9,"low":86.86,"close":86.89,"volume":4475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":86.885944},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":86.9,"high":86.97,"low":86.89,"close":86.97,"volume":19920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":86.930493},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:49:00+00:00","open":86.975,"high":87.01,"low":86.87,"close":86.9,"volume":12757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":86.943355},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:50:00+00:00","open":86.89,"high":86.94,"low":86.85,"close":86.94,"volume":8513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":86.901884},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:51:00+00:00","open":86.945,"high":87.07,"low":86.945,"close":87.01,"volume":13373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":87.00652},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:52:00+00:00","open":86.995,"high":87.05,"low":86.945,"close":87.03,"volume":6692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":86.996146},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:53:00+00:00","open":87.04,"high":87.07,"low":87.01,"close":87.07,"volume":8096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":87.042982},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:54:00+00:00","open":87.05,"high":87.14,"low":87.045,"close":87.14,"volume":4665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":87.101413},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:55:00+00:00","open":87.17,"high":87.19,"low":87,"close":87.03,"volume":5038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":87.084196},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:56:00+00:00","open":87.015,"high":87.055,"low":86.95,"close":86.96,"volume":13971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":86.995049},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:57:00+00:00","open":86.99,"high":87.01,"low":86.93,"close":86.93,"volume":4579,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":86.968855},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:58:00+00:00","open":86.9,"high":86.96,"low":86.81,"close":86.81,"volume":3998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":86.8943},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T13:59:00+00:00","open":86.82,"high":86.94,"low":86.82,"close":86.91,"volume":8847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":86.89706},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:00:00+00:00","open":86.905,"high":86.93,"low":86.9,"close":86.92,"volume":3504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":86.912608},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:01:00+00:00","open":86.99,"high":87,"low":86.855,"close":86.88,"volume":7596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":86.957615},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:02:00+00:00","open":86.84,"high":86.88,"low":86.83,"close":86.865,"volume":2676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":86.859699},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:03:00+00:00","open":86.9,"high":86.91,"low":86.87,"close":86.87,"volume":1682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":86.889652},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:04:00+00:00","open":86.86,"high":86.88,"low":86.77,"close":86.8,"volume":1661,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":86.834734},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:05:00+00:00","open":86.81,"high":86.81,"low":86.72,"close":86.74,"volume":1640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":86.744333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:06:00+00:00","open":86.73,"high":86.82,"low":86.695,"close":86.815,"volume":3314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":86.764048},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:07:00+00:00","open":86.82,"high":86.855,"low":86.805,"close":86.805,"volume":2746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":86.823749},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:08:00+00:00","open":86.8,"high":86.87,"low":86.8,"close":86.855,"volume":1440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":86.833929},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:09:00+00:00","open":86.87,"high":86.9,"low":86.86,"close":86.9,"volume":2066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":86.874126},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:10:00+00:00","open":86.94,"high":87.02,"low":86.94,"close":87.01,"volume":6718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":86.992197},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:11:00+00:00","open":87.02,"high":87.025,"low":87.01,"close":87.01,"volume":642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.0175},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:12:00+00:00","open":87.01,"high":87.03,"low":86.94,"close":86.95,"volume":3095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":86.989711},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:13:00+00:00","open":86.97,"high":87.1,"low":86.97,"close":87.09,"volume":4211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":87.055226},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:14:00+00:00","open":87.08,"high":87.08,"low":87.01,"close":87.04,"volume":1961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":87.041563},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:15:00+00:00","open":87,"high":87.04,"low":86.97,"close":87.04,"volume":1346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":86.996606},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:16:00+00:00","open":87.03,"high":87.03,"low":86.98,"close":86.98,"volume":3385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":87.001037},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:17:00+00:00","open":86.98,"high":87.04,"low":86.97,"close":87.04,"volume":4246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":86.998222},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:18:00+00:00","open":87.01,"high":87.08,"low":87.01,"close":87.04,"volume":3627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":87.056225},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:19:00+00:00","open":87.025,"high":87.09,"low":86.985,"close":87.09,"volume":3095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":87.042621},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:20:00+00:00","open":87.11,"high":87.11,"low":86.97,"close":86.985,"volume":5399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":87.023548},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:21:00+00:00","open":86.985,"high":87.08,"low":86.965,"close":87.08,"volume":2631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":87.01493},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:22:00+00:00","open":87.09,"high":87.18,"low":87.08,"close":87.13,"volume":8794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":87.130921},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:23:00+00:00","open":87.14,"high":87.16,"low":87.12,"close":87.12,"volume":11181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":87.147638},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:24:00+00:00","open":87.09,"high":87.11,"low":87.05,"close":87.08,"volume":3269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":87.082203},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:25:00+00:00","open":87.07,"high":87.09,"low":87.05,"close":87.06,"volume":2971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":87.075577},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:26:00+00:00","open":87.05,"high":87.05,"low":87,"close":87.01,"volume":2573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":87.0372},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:27:00+00:00","open":86.98,"high":86.98,"low":86.9,"close":86.9,"volume":2413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":86.929292},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:28:00+00:00","open":86.93,"high":86.94,"low":86.87,"close":86.905,"volume":3640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":86.9025},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:29:00+00:00","open":86.88,"high":86.895,"low":86.85,"close":86.85,"volume":3493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":86.878174},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:30:00+00:00","open":86.81,"high":86.86,"low":86.81,"close":86.815,"volume":6025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":86.835084},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:31:00+00:00","open":86.79,"high":86.86,"low":86.78,"close":86.8,"volume":1976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":86.817776},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:32:00+00:00","open":86.82,"high":86.87,"low":86.82,"close":86.87,"volume":1503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.831154},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:33:00+00:00","open":86.86,"high":86.86,"low":86.84,"close":86.85,"volume":1005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":86.855556},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:34:00+00:00","open":86.89,"high":86.95,"low":86.89,"close":86.94,"volume":882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":86.926077},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:35:00+00:00","open":86.94,"high":86.97,"low":86.86,"close":86.86,"volume":5641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":86.912844},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:36:00+00:00","open":86.84,"high":86.86,"low":86.81,"close":86.81,"volume":2516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":86.834835},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:37:00+00:00","open":86.83,"high":86.84,"low":86.81,"close":86.81,"volume":1853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":86.816667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:38:00+00:00","open":86.82,"high":86.82,"low":86.76,"close":86.79,"volume":2515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":86.781042},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:39:00+00:00","open":86.79,"high":86.79,"low":86.75,"close":86.75,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.77},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:40:00+00:00","open":86.73,"high":86.76,"low":86.73,"close":86.76,"volume":734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.746745},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:41:00+00:00","open":86.76,"high":86.765,"low":86.735,"close":86.765,"volume":1306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":86.7495},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:42:00+00:00","open":86.79,"high":86.81,"low":86.675,"close":86.675,"volume":3435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":86.7835},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:43:00+00:00","open":86.675,"high":86.775,"low":86.675,"close":86.775,"volume":2261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":86.716974},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:44:00+00:00","open":86.805,"high":86.825,"low":86.8,"close":86.8,"volume":2731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":86.81},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:45:00+00:00","open":86.8,"high":86.87,"low":86.8,"close":86.87,"volume":2603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":86.8375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:46:00+00:00","open":86.855,"high":86.89,"low":86.84,"close":86.84,"volume":2279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":86.864024},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:47:00+00:00","open":86.835,"high":86.86,"low":86.815,"close":86.85,"volume":6520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":86.828689},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:48:00+00:00","open":86.845,"high":86.845,"low":86.805,"close":86.815,"volume":1727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":86.81572},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:49:00+00:00","open":86.815,"high":86.82,"low":86.8,"close":86.82,"volume":1008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.8125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:50:00+00:00","open":86.82,"high":86.84,"low":86.72,"close":86.74,"volume":4612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":86.776488},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:51:00+00:00","open":86.74,"high":86.76,"low":86.71,"close":86.71,"volume":1748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":86.74158},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:52:00+00:00","open":86.755,"high":86.8,"low":86.755,"close":86.79,"volume":3284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":86.777331},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:53:00+00:00","open":86.79,"high":86.79,"low":86.665,"close":86.67,"volume":4714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":86.712381},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:54:00+00:00","open":86.69,"high":86.72,"low":86.69,"close":86.72,"volume":1892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":86.711765},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:55:00+00:00","open":86.715,"high":86.745,"low":86.715,"close":86.745,"volume":2114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":86.734192},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:56:00+00:00","open":86.745,"high":86.775,"low":86.7,"close":86.71,"volume":2424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":86.739565},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:57:00+00:00","open":86.69,"high":86.75,"low":86.69,"close":86.75,"volume":1571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.709},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:58:00+00:00","open":86.76,"high":86.77,"low":86.75,"close":86.76,"volume":1295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.76375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T14:59:00+00:00","open":86.76,"high":86.79,"low":86.76,"close":86.78,"volume":957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.777374},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:00:00+00:00","open":86.81,"high":86.82,"low":86.77,"close":86.78,"volume":3041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":86.806071},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:01:00+00:00","open":86.765,"high":86.81,"low":86.76,"close":86.81,"volume":1334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":86.794195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:02:00+00:00","open":86.8,"high":86.845,"low":86.8,"close":86.845,"volume":1663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":86.82371},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:03:00+00:00","open":86.825,"high":86.86,"low":86.825,"close":86.855,"volume":1595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":86.84},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:04:00+00:00","open":86.86,"high":86.9,"low":86.86,"close":86.89,"volume":1902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":86.882778},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:05:00+00:00","open":86.91,"high":86.92,"low":86.9,"close":86.91,"volume":1153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":86.911},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:06:00+00:00","open":86.92,"high":86.92,"low":86.89,"close":86.89,"volume":1920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":86.905789},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:07:00+00:00","open":86.88,"high":86.895,"low":86.85,"close":86.85,"volume":1261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.884567},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:08:00+00:00","open":86.85,"high":86.865,"low":86.85,"close":86.865,"volume":2015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":86.854474},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:09:00+00:00","open":86.86,"high":86.865,"low":86.82,"close":86.865,"volume":3750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":86.832651},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:10:00+00:00","open":86.855,"high":86.855,"low":86.765,"close":86.765,"volume":1850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.800135},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:11:00+00:00","open":86.765,"high":86.825,"low":86.76,"close":86.815,"volume":3996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":86.774385},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:12:00+00:00","open":86.79,"high":86.795,"low":86.755,"close":86.755,"volume":970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.775556},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:13:00+00:00","open":86.765,"high":86.765,"low":86.75,"close":86.75,"volume":748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.757143},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:14:00+00:00","open":86.72,"high":86.76,"low":86.72,"close":86.76,"volume":3864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":86.746207},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:15:00+00:00","open":86.765,"high":86.765,"low":86.71,"close":86.71,"volume":2120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.745488},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:16:00+00:00","open":86.69,"high":86.69,"low":86.67,"close":86.69,"volume":1933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":86.679195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:17:00+00:00","open":86.68,"high":86.69,"low":86.645,"close":86.69,"volume":4667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":86.667995},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:18:00+00:00","open":86.7,"high":86.73,"low":86.7,"close":86.73,"volume":943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.715},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:19:00+00:00","open":86.725,"high":86.73,"low":86.725,"close":86.73,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":86.7275},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:20:00+00:00","open":86.715,"high":86.715,"low":86.71,"close":86.71,"volume":981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.711087},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:21:00+00:00","open":86.715,"high":86.725,"low":86.705,"close":86.725,"volume":944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.718913},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:22:00+00:00","open":86.71,"high":86.72,"low":86.69,"close":86.69,"volume":2243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.703342},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:23:00+00:00","open":86.67,"high":86.685,"low":86.67,"close":86.67,"volume":3334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":86.676251},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:24:00+00:00","open":86.685,"high":86.7,"low":86.685,"close":86.7,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.697},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:25:00+00:00","open":86.705,"high":86.72,"low":86.645,"close":86.645,"volume":2690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":86.67514},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:26:00+00:00","open":86.635,"high":86.655,"low":86.635,"close":86.655,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.6475},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:27:00+00:00","open":86.64,"high":86.65,"low":86.63,"close":86.63,"volume":4003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":86.643663},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:28:00+00:00","open":86.635,"high":86.635,"low":86.62,"close":86.62,"volume":457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":86.625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:29:00+00:00","open":86.605,"high":86.605,"low":86.585,"close":86.6,"volume":997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.597661},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:30:00+00:00","open":86.615,"high":86.615,"low":86.615,"close":86.615,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":86.615},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:31:00+00:00","open":86.625,"high":86.655,"low":86.61,"close":86.61,"volume":1972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":86.636579},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:32:00+00:00","open":86.605,"high":86.61,"low":86.59,"close":86.59,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.601667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:33:00+00:00","open":86.59,"high":86.59,"low":86.555,"close":86.555,"volume":1366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":86.572897},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:34:00+00:00","open":86.565,"high":86.585,"low":86.565,"close":86.585,"volume":1595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":86.578333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:35:00+00:00","open":86.59,"high":86.62,"low":86.59,"close":86.62,"volume":821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.615},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:36:00+00:00","open":86.59,"high":86.59,"low":86.59,"close":86.59,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":86.59},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:37:00+00:00","open":86.59,"high":86.59,"low":86.59,"close":86.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":86.59},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:38:00+00:00","open":86.59,"high":86.59,"low":86.58,"close":86.585,"volume":934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.585741},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:39:00+00:00","open":86.58,"high":86.58,"low":86.535,"close":86.535,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.559737},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:40:00+00:00","open":86.54,"high":86.57,"low":86.54,"close":86.55,"volume":5222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":86.560545},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:41:00+00:00","open":86.57,"high":86.57,"low":86.5,"close":86.5,"volume":2076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":86.535454},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:42:00+00:00","open":86.5,"high":86.52,"low":86.5,"close":86.5,"volume":1116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.509077},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:43:00+00:00","open":86.475,"high":86.5,"low":86.47,"close":86.5,"volume":3567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":86.481971},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:44:00+00:00","open":86.47,"high":86.47,"low":86.44,"close":86.45,"volume":1350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.452037},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:45:00+00:00","open":86.45,"high":86.46,"low":86.45,"close":86.45,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":86.455556},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:46:00+00:00","open":86.44,"high":86.44,"low":86.42,"close":86.425,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.429},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:47:00+00:00","open":86.415,"high":86.42,"low":86.41,"close":86.41,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":86.415},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:48:00+00:00","open":86.41,"high":86.445,"low":86.41,"close":86.43,"volume":1612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.428333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:49:00+00:00","open":86.425,"high":86.47,"low":86.41,"close":86.46,"volume":1365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.440104},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:50:00+00:00","open":86.485,"high":86.485,"low":86.45,"close":86.45,"volume":972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":86.464375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:51:00+00:00","open":86.45,"high":86.47,"low":86.43,"close":86.47,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":86.446},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:52:00+00:00","open":86.455,"high":86.455,"low":86.44,"close":86.445,"volume":1323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.445},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:53:00+00:00","open":86.46,"high":86.47,"low":86.46,"close":86.47,"volume":2058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":86.468751},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:54:00+00:00","open":86.48,"high":86.5,"low":86.48,"close":86.49,"volume":1497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":86.48649},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:55:00+00:00","open":86.48,"high":86.48,"low":86.47,"close":86.48,"volume":963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":86.47894},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:56:00+00:00","open":86.45,"high":86.45,"low":86.43,"close":86.44,"volume":1185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.443636},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:57:00+00:00","open":86.45,"high":86.47,"low":86.45,"close":86.47,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.46},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:58:00+00:00","open":86.475,"high":86.475,"low":86.475,"close":86.475,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":86.475},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T15:59:00+00:00","open":86.48,"high":86.49,"low":86.48,"close":86.49,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.485},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:00:00+00:00","open":86.515,"high":86.515,"low":86.495,"close":86.495,"volume":1030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":86.511667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:01:00+00:00","open":86.455,"high":86.455,"low":86.445,"close":86.445,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":86.45},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:02:00+00:00","open":86.425,"high":86.425,"low":86.39,"close":86.39,"volume":731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.404839},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:04:00+00:00","open":86.365,"high":86.365,"low":86.365,"close":86.365,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":86.365},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:05:00+00:00","open":86.37,"high":86.375,"low":86.37,"close":86.375,"volume":482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.371333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:07:00+00:00","open":86.3,"high":86.34,"low":86.3,"close":86.34,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":86.327356},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:08:00+00:00","open":86.32,"high":86.33,"low":86.315,"close":86.33,"volume":2234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.328864},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:11:00+00:00","open":86.265,"high":86.265,"low":86.265,"close":86.265,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":86.265},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:14:00+00:00","open":86.26,"high":86.26,"low":86.255,"close":86.255,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.258333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:15:00+00:00","open":86.25,"high":86.25,"low":86.25,"close":86.25,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":86.25},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:16:00+00:00","open":86.27,"high":86.27,"low":86.27,"close":86.27,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":86.27},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:17:00+00:00","open":86.265,"high":86.29,"low":86.265,"close":86.29,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":86.277981},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:18:00+00:00","open":86.285,"high":86.285,"low":86.275,"close":86.275,"volume":353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":86.282143},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:19:00+00:00","open":86.325,"high":86.36,"low":86.325,"close":86.36,"volume":811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.345},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:20:00+00:00","open":86.36,"high":86.36,"low":86.34,"close":86.34,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":86.346667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:22:00+00:00","open":86.335,"high":86.335,"low":86.33,"close":86.33,"volume":355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":86.332899},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:24:00+00:00","open":86.345,"high":86.345,"low":86.34,"close":86.34,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":86.342083},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:25:00+00:00","open":86.375,"high":86.375,"low":86.37,"close":86.37,"volume":1453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":86.370714},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:26:00+00:00","open":86.38,"high":86.39,"low":86.38,"close":86.38,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.385},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:27:00+00:00","open":86.38,"high":86.39,"low":86.38,"close":86.39,"volume":438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":86.386667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:28:00+00:00","open":86.39,"high":86.39,"low":86.38,"close":86.38,"volume":567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.385},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:29:00+00:00","open":86.37,"high":86.37,"low":86.35,"close":86.35,"volume":1287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.362},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:30:00+00:00","open":86.365,"high":86.37,"low":86.35,"close":86.35,"volume":642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.359167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:31:00+00:00","open":86.35,"high":86.375,"low":86.35,"close":86.365,"volume":14357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":86.367163},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:32:00+00:00","open":86.345,"high":86.35,"low":86.34,"close":86.35,"volume":1411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":86.341779},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:33:00+00:00","open":86.36,"high":86.385,"low":86.36,"close":86.375,"volume":797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.367857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:34:00+00:00","open":86.37,"high":86.39,"low":86.37,"close":86.39,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":86.38},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:35:00+00:00","open":86.425,"high":86.425,"low":86.41,"close":86.42,"volume":2078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":86.420848},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:36:00+00:00","open":86.41,"high":86.415,"low":86.41,"close":86.415,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":86.4125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:37:00+00:00","open":86.405,"high":86.405,"low":86.405,"close":86.405,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":86.405},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:38:00+00:00","open":86.405,"high":86.405,"low":86.405,"close":86.405,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.405},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:40:00+00:00","open":86.39,"high":86.39,"low":86.36,"close":86.36,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.379983},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:41:00+00:00","open":86.355,"high":86.355,"low":86.355,"close":86.355,"volume":217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":86.355},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:42:00+00:00","open":86.345,"high":86.345,"low":86.33,"close":86.33,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.334615},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:43:00+00:00","open":86.335,"high":86.34,"low":86.335,"close":86.34,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":86.3375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:44:00+00:00","open":86.38,"high":86.445,"low":86.38,"close":86.44,"volume":6299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":86.396865},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:45:00+00:00","open":86.44,"high":86.465,"low":86.44,"close":86.465,"volume":715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.453811},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:46:00+00:00","open":86.495,"high":86.495,"low":86.495,"close":86.495,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":86.495},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:48:00+00:00","open":86.53,"high":86.54,"low":86.53,"close":86.54,"volume":3205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":86.536167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:50:00+00:00","open":86.59,"high":86.59,"low":86.57,"close":86.58,"volume":6613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":86.582382},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:51:00+00:00","open":86.57,"high":86.57,"low":86.565,"close":86.565,"volume":3923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":86.568765},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:52:00+00:00","open":86.56,"high":86.565,"low":86.55,"close":86.56,"volume":1190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":86.558214},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:53:00+00:00","open":86.55,"high":86.55,"low":86.55,"close":86.55,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.55},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:54:00+00:00","open":86.565,"high":86.565,"low":86.54,"close":86.54,"volume":4088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":86.555921},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:56:00+00:00","open":86.56,"high":86.56,"low":86.56,"close":86.56,"volume":319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":86.56},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:57:00+00:00","open":86.55,"high":86.565,"low":86.54,"close":86.565,"volume":1410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":86.55842},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:58:00+00:00","open":86.56,"high":86.56,"low":86.54,"close":86.55,"volume":823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.55125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T16:59:00+00:00","open":86.55,"high":86.58,"low":86.55,"close":86.58,"volume":3720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":86.572917},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:00:00+00:00","open":86.58,"high":86.62,"low":86.575,"close":86.605,"volume":5051,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":86.613154},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:01:00+00:00","open":86.59,"high":86.605,"low":86.59,"close":86.605,"volume":1140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.598843},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:02:00+00:00","open":86.625,"high":86.625,"low":86.585,"close":86.585,"volume":1687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":86.593727},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:03:00+00:00","open":86.585,"high":86.595,"low":86.58,"close":86.59,"volume":9226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":86.593109},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:04:00+00:00","open":86.595,"high":86.595,"low":86.59,"close":86.59,"volume":878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.591906},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:05:00+00:00","open":86.575,"high":86.585,"low":86.565,"close":86.585,"volume":1403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":86.577419},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:06:00+00:00","open":86.58,"high":86.585,"low":86.58,"close":86.585,"volume":421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":86.5825},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:07:00+00:00","open":86.555,"high":86.555,"low":86.545,"close":86.545,"volume":685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.551},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:08:00+00:00","open":86.545,"high":86.545,"low":86.5,"close":86.52,"volume":1649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":86.519324},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:09:00+00:00","open":86.515,"high":86.515,"low":86.51,"close":86.51,"volume":1606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":86.510625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:10:00+00:00","open":86.52,"high":86.52,"low":86.52,"close":86.52,"volume":189,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":86.52},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:12:00+00:00","open":86.495,"high":86.51,"low":86.495,"close":86.51,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.505625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:13:00+00:00","open":86.515,"high":86.53,"low":86.515,"close":86.53,"volume":930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.527041},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:14:00+00:00","open":86.54,"high":86.54,"low":86.54,"close":86.54,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.54},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:15:00+00:00","open":86.56,"high":86.56,"low":86.545,"close":86.545,"volume":883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.550718},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:16:00+00:00","open":86.57,"high":86.57,"low":86.57,"close":86.57,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.57},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:17:00+00:00","open":86.555,"high":86.56,"low":86.555,"close":86.56,"volume":389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.556667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:18:00+00:00","open":86.56,"high":86.57,"low":86.56,"close":86.57,"volume":1458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.562899},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:19:00+00:00","open":86.57,"high":86.58,"low":86.565,"close":86.58,"volume":1052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.57067},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:20:00+00:00","open":86.58,"high":86.58,"low":86.575,"close":86.58,"volume":688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":86.578704},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:21:00+00:00","open":86.575,"high":86.58,"low":86.57,"close":86.57,"volume":1177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":86.575},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:22:00+00:00","open":86.59,"high":86.6,"low":86.59,"close":86.59,"volume":984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.591842},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:23:00+00:00","open":86.61,"high":86.61,"low":86.61,"close":86.61,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":86.61},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:24:00+00:00","open":86.61,"high":86.61,"low":86.595,"close":86.6,"volume":744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.600833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:25:00+00:00","open":86.595,"high":86.61,"low":86.59,"close":86.61,"volume":2162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":86.593931},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:26:00+00:00","open":86.6,"high":86.605,"low":86.6,"close":86.6,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.603},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:27:00+00:00","open":86.6,"high":86.605,"low":86.6,"close":86.605,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":86.6025},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:29:00+00:00","open":86.605,"high":86.605,"low":86.585,"close":86.585,"volume":1773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":86.602115},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:30:00+00:00","open":86.595,"high":86.595,"low":86.585,"close":86.585,"volume":496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.587066},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:31:00+00:00","open":86.58,"high":86.59,"low":86.575,"close":86.585,"volume":1838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":86.5814},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:32:00+00:00","open":86.59,"high":86.6,"low":86.585,"close":86.585,"volume":603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.591004},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:33:00+00:00","open":86.585,"high":86.585,"low":86.58,"close":86.585,"volume":1794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":86.581037},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:34:00+00:00","open":86.6,"high":86.61,"low":86.6,"close":86.61,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":86.607199},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:35:00+00:00","open":86.615,"high":86.62,"low":86.615,"close":86.62,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.61875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:36:00+00:00","open":86.625,"high":86.625,"low":86.625,"close":86.625,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":86.625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:37:00+00:00","open":86.615,"high":86.65,"low":86.615,"close":86.645,"volume":1286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.628711},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:38:00+00:00","open":86.645,"high":86.66,"low":86.645,"close":86.645,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":86.65125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:39:00+00:00","open":86.65,"high":86.65,"low":86.65,"close":86.65,"volume":268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.65},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:40:00+00:00","open":86.635,"high":86.64,"low":86.635,"close":86.635,"volume":4419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":86.639379},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:41:00+00:00","open":86.635,"high":86.67,"low":86.635,"close":86.67,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.646667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:42:00+00:00","open":86.675,"high":86.675,"low":86.665,"close":86.665,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.670308},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:44:00+00:00","open":86.675,"high":86.69,"low":86.675,"close":86.685,"volume":1092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":86.685455},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:45:00+00:00","open":86.695,"high":86.7,"low":86.69,"close":86.69,"volume":885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":86.693927},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:46:00+00:00","open":86.685,"high":86.705,"low":86.685,"close":86.705,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.696667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:47:00+00:00","open":86.72,"high":86.73,"low":86.72,"close":86.73,"volume":668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.727},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:49:00+00:00","open":86.73,"high":86.73,"low":86.72,"close":86.72,"volume":722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.725714},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:50:00+00:00","open":86.74,"high":86.76,"low":86.74,"close":86.76,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.746},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:51:00+00:00","open":86.75,"high":86.75,"low":86.75,"close":86.75,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":86.75},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:52:00+00:00","open":86.76,"high":86.765,"low":86.76,"close":86.765,"volume":4394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":86.760325},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:54:00+00:00","open":86.76,"high":86.76,"low":86.755,"close":86.76,"volume":867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":86.759167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:55:00+00:00","open":86.75,"high":86.75,"low":86.73,"close":86.73,"volume":582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.738},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:56:00+00:00","open":86.725,"high":86.725,"low":86.725,"close":86.725,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":86.725},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:58:00+00:00","open":86.715,"high":86.715,"low":86.7,"close":86.7,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":86.7075},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T17:59:00+00:00","open":86.72,"high":86.72,"low":86.72,"close":86.72,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.72},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:00:00+00:00","open":86.71,"high":86.71,"low":86.71,"close":86.71,"volume":433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.71},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:01:00+00:00","open":86.72,"high":86.72,"low":86.715,"close":86.72,"volume":943,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.718177},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:02:00+00:00","open":86.72,"high":86.72,"low":86.72,"close":86.72,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":86.72},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:04:00+00:00","open":86.755,"high":86.755,"low":86.75,"close":86.75,"volume":897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.750714},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:05:00+00:00","open":86.78,"high":86.78,"low":86.78,"close":86.78,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":86.78},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:06:00+00:00","open":86.78,"high":86.81,"low":86.78,"close":86.8,"volume":806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.795},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:07:00+00:00","open":86.79,"high":86.81,"low":86.78,"close":86.81,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.792778},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:08:00+00:00","open":86.81,"high":86.86,"low":86.81,"close":86.86,"volume":2715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.821949},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:09:00+00:00","open":86.85,"high":86.86,"low":86.85,"close":86.86,"volume":859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":86.855879},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:10:00+00:00","open":86.88,"high":86.88,"low":86.88,"close":86.88,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.88},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:11:00+00:00","open":86.89,"high":86.92,"low":86.89,"close":86.92,"volume":458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.9025},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:12:00+00:00","open":86.945,"high":86.95,"low":86.93,"close":86.93,"volume":2436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":86.93672},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:13:00+00:00","open":86.94,"high":86.95,"low":86.94,"close":86.95,"volume":659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":86.941517},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:14:00+00:00","open":86.96,"high":86.96,"low":86.95,"close":86.95,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":86.955},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:15:00+00:00","open":86.94,"high":86.94,"low":86.92,"close":86.94,"volume":911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":86.935},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:16:00+00:00","open":86.945,"high":86.98,"low":86.945,"close":86.97,"volume":948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":86.970294},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:17:00+00:00","open":86.955,"high":86.97,"low":86.95,"close":86.95,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.95931},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:18:00+00:00","open":86.95,"high":86.95,"low":86.92,"close":86.93,"volume":981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":86.930556},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:19:00+00:00","open":86.93,"high":86.93,"low":86.915,"close":86.915,"volume":732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.92375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:20:00+00:00","open":86.895,"high":86.895,"low":86.895,"close":86.895,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.895},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:21:00+00:00","open":86.9,"high":86.91,"low":86.895,"close":86.91,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.902627},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:22:00+00:00","open":86.92,"high":86.925,"low":86.92,"close":86.925,"volume":2690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.92049},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:23:00+00:00","open":86.915,"high":86.915,"low":86.915,"close":86.915,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.915},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:24:00+00:00","open":86.91,"high":86.93,"low":86.91,"close":86.93,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.92},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:25:00+00:00","open":86.935,"high":86.96,"low":86.935,"close":86.96,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":86.946111},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:26:00+00:00","open":86.95,"high":86.96,"low":86.94,"close":86.94,"volume":2357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":86.944049},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:27:00+00:00","open":86.935,"high":86.935,"low":86.935,"close":86.935,"volume":873,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.935},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:28:00+00:00","open":86.925,"high":86.96,"low":86.925,"close":86.95,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.9495},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:29:00+00:00","open":86.95,"high":86.96,"low":86.95,"close":86.96,"volume":417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.9575},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:30:00+00:00","open":86.95,"high":86.97,"low":86.95,"close":86.97,"volume":993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.956817},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:31:00+00:00","open":86.945,"high":86.945,"low":86.94,"close":86.94,"volume":1080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.941855},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:32:00+00:00","open":86.92,"high":86.92,"low":86.92,"close":86.92,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":86.92},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:33:00+00:00","open":86.93,"high":86.94,"low":86.925,"close":86.94,"volume":1305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.934934},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:34:00+00:00","open":86.96,"high":86.96,"low":86.95,"close":86.95,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.955},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:35:00+00:00","open":86.98,"high":87.01,"low":86.98,"close":87,"volume":1201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":86.999444},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:36:00+00:00","open":87,"high":87.005,"low":87,"close":87.005,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.0025},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:37:00+00:00","open":87.015,"high":87.02,"low":87.015,"close":87.02,"volume":431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.0175},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:38:00+00:00","open":87.025,"high":87.025,"low":87.02,"close":87.02,"volume":638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.020929},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:39:00+00:00","open":87.03,"high":87.04,"low":87.03,"close":87.04,"volume":1041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.038},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:40:00+00:00","open":87.04,"high":87.045,"low":87.035,"close":87.04,"volume":1201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.04},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:41:00+00:00","open":87.04,"high":87.04,"low":87.03,"close":87.04,"volume":583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.037},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:42:00+00:00","open":87.035,"high":87.035,"low":87.02,"close":87.03,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.028333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:43:00+00:00","open":87.01,"high":87.01,"low":86.975,"close":86.975,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":86.99125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:44:00+00:00","open":86.965,"high":86.98,"low":86.96,"close":86.98,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":86.968333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:45:00+00:00","open":86.975,"high":86.995,"low":86.975,"close":86.995,"volume":633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.986614},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:46:00+00:00","open":87.02,"high":87.035,"low":87.02,"close":87.035,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.030098},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:47:00+00:00","open":87.03,"high":87.035,"low":87.02,"close":87.025,"volume":557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.027464},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:48:00+00:00","open":87.02,"high":87.02,"low":87.01,"close":87.01,"volume":1751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":87.014279},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:49:00+00:00","open":87,"high":87.03,"low":87,"close":87.03,"volume":1504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":87.017083},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:50:00+00:00","open":87.02,"high":87.02,"low":87.005,"close":87.01,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.012521},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:51:00+00:00","open":87,"high":87.01,"low":86.985,"close":87.01,"volume":1345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":86.99552},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:52:00+00:00","open":87.01,"high":87.015,"low":87,"close":87,"volume":1017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.006647},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:53:00+00:00","open":87.005,"high":87.005,"low":86.995,"close":86.995,"volume":357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:54:00+00:00","open":87,"high":87.01,"low":86.99,"close":86.99,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.998889},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:55:00+00:00","open":86.975,"high":86.98,"low":86.965,"close":86.965,"volume":1567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":86.973077},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:56:00+00:00","open":86.955,"high":86.96,"low":86.955,"close":86.96,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":86.957222},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:57:00+00:00","open":87.025,"high":87.03,"low":87.02,"close":87.02,"volume":867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.022143},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:58:00+00:00","open":87,"high":87,"low":86.965,"close":86.97,"volume":1652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":86.982173},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T18:59:00+00:00","open":86.96,"high":86.98,"low":86.91,"close":86.915,"volume":3892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":86.926466},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:00:00+00:00","open":86.905,"high":86.92,"low":86.885,"close":86.89,"volume":5544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":86.9026},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:01:00+00:00","open":86.88,"high":86.91,"low":86.85,"close":86.86,"volume":2473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":86.887025},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:02:00+00:00","open":86.87,"high":86.87,"low":86.85,"close":86.85,"volume":1010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.861215},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:03:00+00:00","open":86.86,"high":86.89,"low":86.86,"close":86.89,"volume":3181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":86.878672},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:04:00+00:00","open":86.9,"high":86.91,"low":86.885,"close":86.885,"volume":9154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":86.897453},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:05:00+00:00","open":86.885,"high":86.885,"low":86.855,"close":86.86,"volume":6787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":86.862784},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:06:00+00:00","open":86.845,"high":86.87,"low":86.84,"close":86.84,"volume":1530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":86.8475},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:07:00+00:00","open":86.845,"high":86.86,"low":86.83,"close":86.85,"volume":3260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":86.848664},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:08:00+00:00","open":86.85,"high":86.85,"low":86.79,"close":86.79,"volume":1233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":86.817343},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:09:00+00:00","open":86.78,"high":86.795,"low":86.775,"close":86.795,"volume":2753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.782726},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:10:00+00:00","open":86.79,"high":86.79,"low":86.78,"close":86.79,"volume":1621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":86.788909},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:11:00+00:00","open":86.79,"high":86.8,"low":86.79,"close":86.8,"volume":872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.791429},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:12:00+00:00","open":86.77,"high":86.77,"low":86.77,"close":86.77,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":86.77},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:13:00+00:00","open":86.77,"high":86.77,"low":86.725,"close":86.75,"volume":1720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":86.747119},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:14:00+00:00","open":86.74,"high":86.77,"low":86.73,"close":86.73,"volume":3272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":86.753937},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:15:00+00:00","open":86.69,"high":86.705,"low":86.68,"close":86.68,"volume":2239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":86.690248},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:16:00+00:00","open":86.685,"high":86.735,"low":86.685,"close":86.73,"volume":3325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":86.711653},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:17:00+00:00","open":86.75,"high":86.765,"low":86.72,"close":86.72,"volume":980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":86.748302},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:18:00+00:00","open":86.725,"high":86.765,"low":86.72,"close":86.765,"volume":3935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":86.751832},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:19:00+00:00","open":86.77,"high":86.77,"low":86.77,"close":86.77,"volume":1258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":86.77},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:20:00+00:00","open":86.74,"high":86.74,"low":86.74,"close":86.74,"volume":1251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.74},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:21:00+00:00","open":86.73,"high":86.74,"low":86.71,"close":86.74,"volume":4202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":86.722639},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:22:00+00:00","open":86.765,"high":86.765,"low":86.74,"close":86.76,"volume":1869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":86.757731},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:23:00+00:00","open":86.75,"high":86.755,"low":86.705,"close":86.705,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.730581},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:24:00+00:00","open":86.7,"high":86.72,"low":86.7,"close":86.72,"volume":2035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":86.717884},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:25:00+00:00","open":86.68,"high":86.68,"low":86.64,"close":86.64,"volume":1871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":86.665455},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:26:00+00:00","open":86.63,"high":86.64,"low":86.62,"close":86.62,"volume":4649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":86.632333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:27:00+00:00","open":86.63,"high":86.63,"low":86.61,"close":86.61,"volume":2621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.613588},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:28:00+00:00","open":86.605,"high":86.615,"low":86.6,"close":86.615,"volume":1902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":86.603171},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:29:00+00:00","open":86.61,"high":86.63,"low":86.61,"close":86.62,"volume":3851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":86.613086},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:30:00+00:00","open":86.65,"high":86.65,"low":86.61,"close":86.62,"volume":2895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":86.631594},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:31:00+00:00","open":86.63,"high":86.635,"low":86.6,"close":86.635,"volume":1764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":86.621364},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:32:00+00:00","open":86.625,"high":86.63,"low":86.605,"close":86.625,"volume":3777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":86.61917},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:33:00+00:00","open":86.635,"high":86.635,"low":86.62,"close":86.635,"volume":2398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":86.626562},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:34:00+00:00","open":86.64,"high":86.65,"low":86.64,"close":86.65,"volume":6653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":86.642764},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:35:00+00:00","open":86.645,"high":86.645,"low":86.625,"close":86.625,"volume":2367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":86.630819},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:36:00+00:00","open":86.62,"high":86.62,"low":86.62,"close":86.62,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":86.62},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:37:00+00:00","open":86.635,"high":86.64,"low":86.625,"close":86.64,"volume":3928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":86.633749},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:38:00+00:00","open":86.63,"high":86.63,"low":86.61,"close":86.61,"volume":2720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":86.617371},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:39:00+00:00","open":86.615,"high":86.63,"low":86.615,"close":86.63,"volume":1161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":86.618796},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:40:00+00:00","open":86.645,"high":86.675,"low":86.645,"close":86.665,"volume":3221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":86.658682},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:41:00+00:00","open":86.645,"high":86.645,"low":86.62,"close":86.645,"volume":2555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":86.638113},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:42:00+00:00","open":86.655,"high":86.66,"low":86.645,"close":86.65,"volume":2622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":86.647956},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:43:00+00:00","open":86.65,"high":86.675,"low":86.65,"close":86.675,"volume":3704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":86.661605},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:44:00+00:00","open":86.665,"high":86.68,"low":86.615,"close":86.615,"volume":1486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":86.642729},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:45:00+00:00","open":86.605,"high":86.635,"low":86.595,"close":86.595,"volume":9720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":86.617642},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:46:00+00:00","open":86.59,"high":86.59,"low":86.565,"close":86.565,"volume":2010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":86.584152},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:47:00+00:00","open":86.565,"high":86.575,"low":86.555,"close":86.57,"volume":5119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":86.565402},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:48:00+00:00","open":86.56,"high":86.575,"low":86.56,"close":86.565,"volume":1881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":86.566645},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:49:00+00:00","open":86.565,"high":86.565,"low":86.525,"close":86.525,"volume":10566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":86.559255},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:50:00+00:00","open":86.52,"high":86.525,"low":86.49,"close":86.495,"volume":5664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":86.51445},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:51:00+00:00","open":86.495,"high":86.5,"low":86.46,"close":86.46,"volume":5053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":86.483459},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:52:00+00:00","open":86.46,"high":86.485,"low":86.46,"close":86.485,"volume":2312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":86.473763},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:53:00+00:00","open":86.48,"high":86.49,"low":86.46,"close":86.49,"volume":4088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":86.480421},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:54:00+00:00","open":86.45,"high":86.495,"low":86.445,"close":86.465,"volume":5993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":86.471964},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:55:00+00:00","open":86.45,"high":86.475,"low":86.41,"close":86.435,"volume":28495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":125,"vwap":86.449518},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:56:00+00:00","open":86.435,"high":86.465,"low":86.435,"close":86.465,"volume":29757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":111,"vwap":86.45342},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:57:00+00:00","open":86.46,"high":86.495,"low":86.45,"close":86.49,"volume":21156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":93,"vwap":86.470936},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:58:00+00:00","open":86.485,"high":86.55,"low":86.465,"close":86.545,"volume":38350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":145,"vwap":86.523737},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-19T19:59:00+00:00","open":86.54,"high":86.555,"low":86.47,"close":86.52,"volume":48359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":126,"vwap":86.519157},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:30:00+00:00","open":85.225,"high":85.24,"low":85.08,"close":85.1,"volume":12784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":85.135555},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:31:00+00:00","open":85.08,"high":85.12,"low":85.01,"close":85.04,"volume":14836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":68,"vwap":85.056049},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:32:00+00:00","open":85.11,"high":85.18,"low":85.08,"close":85.175,"volume":4277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":85.12492},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:33:00+00:00","open":85.18,"high":85.415,"low":85.17,"close":85.415,"volume":6104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":85.295614},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:34:00+00:00","open":85.395,"high":85.43,"low":85.36,"close":85.43,"volume":6992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":85.406308},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:35:00+00:00","open":85.49,"high":85.515,"low":85.45,"close":85.48,"volume":5261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":85.479179},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:36:00+00:00","open":85.505,"high":85.66,"low":85.48,"close":85.655,"volume":5591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":85.572187},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:37:00+00:00","open":85.665,"high":85.68,"low":85.61,"close":85.68,"volume":3212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":85.642716},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:38:00+00:00","open":85.67,"high":85.72,"low":85.6,"close":85.6,"volume":29485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":85.662089},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:39:00+00:00","open":85.58,"high":85.6,"low":85.51,"close":85.57,"volume":3782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":85.567222},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:40:00+00:00","open":85.57,"high":85.63,"low":85.56,"close":85.56,"volume":2979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":85.574597},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:41:00+00:00","open":85.57,"high":85.605,"low":85.52,"close":85.58,"volume":7444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":85.569284},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:42:00+00:00","open":85.565,"high":85.625,"low":85.51,"close":85.6,"volume":8521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":85.553523},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:43:00+00:00","open":85.62,"high":85.64,"low":85.6,"close":85.61,"volume":2134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":85.61307},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:44:00+00:00","open":85.615,"high":85.64,"low":85.58,"close":85.615,"volume":3871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":85.609022},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:45:00+00:00","open":85.6,"high":85.705,"low":85.6,"close":85.705,"volume":11840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":85.658399},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:46:00+00:00","open":85.685,"high":85.75,"low":85.685,"close":85.75,"volume":11383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":85.735237},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:47:00+00:00","open":85.765,"high":85.785,"low":85.76,"close":85.775,"volume":8144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":85.766823},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:48:00+00:00","open":85.775,"high":85.79,"low":85.73,"close":85.73,"volume":5381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":85.762122},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:49:00+00:00","open":85.745,"high":85.795,"low":85.72,"close":85.735,"volume":2256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":85.767222},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:50:00+00:00","open":85.76,"high":85.89,"low":85.76,"close":85.855,"volume":1988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":85.851904},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:51:00+00:00","open":85.86,"high":85.865,"low":85.845,"close":85.865,"volume":1319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.8595},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:52:00+00:00","open":85.82,"high":85.9,"low":85.82,"close":85.89,"volume":2186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":85.859408},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:53:00+00:00","open":85.945,"high":85.96,"low":85.795,"close":85.8,"volume":4934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":85.923356},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:54:00+00:00","open":85.855,"high":85.875,"low":85.815,"close":85.815,"volume":2113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":85.84859},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:55:00+00:00","open":85.82,"high":85.82,"low":85.745,"close":85.745,"volume":3472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":85.793556},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:56:00+00:00","open":85.73,"high":85.82,"low":85.71,"close":85.82,"volume":3791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":85.733452},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:57:00+00:00","open":85.83,"high":85.83,"low":85.71,"close":85.71,"volume":2434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":85.749039},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:58:00+00:00","open":85.74,"high":85.74,"low":85.685,"close":85.695,"volume":1712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.714233},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T13:59:00+00:00","open":85.72,"high":85.725,"low":85.69,"close":85.695,"volume":2556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":85.701769},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:00:00+00:00","open":85.675,"high":85.705,"low":85.635,"close":85.635,"volume":2775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":85.67698},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:01:00+00:00","open":85.63,"high":85.665,"low":85.585,"close":85.655,"volume":3769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":85.626078},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:02:00+00:00","open":85.63,"high":85.7,"low":85.585,"close":85.7,"volume":1264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.63126},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:03:00+00:00","open":85.725,"high":85.73,"low":85.685,"close":85.685,"volume":1867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":85.717843},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:04:00+00:00","open":85.695,"high":85.73,"low":85.69,"close":85.69,"volume":2549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":85.703864},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:05:00+00:00","open":85.685,"high":85.71,"low":85.64,"close":85.71,"volume":4348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":85.661153},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:06:00+00:00","open":85.645,"high":85.675,"low":85.64,"close":85.675,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.650588},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:07:00+00:00","open":85.66,"high":85.66,"low":85.62,"close":85.62,"volume":1350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.63155},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:08:00+00:00","open":85.635,"high":85.695,"low":85.635,"close":85.695,"volume":1556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.675657},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:09:00+00:00","open":85.74,"high":85.74,"low":85.71,"close":85.71,"volume":1287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.729592},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:10:00+00:00","open":85.72,"high":85.725,"low":85.685,"close":85.685,"volume":3342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":85.709738},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:11:00+00:00","open":85.675,"high":85.675,"low":85.66,"close":85.665,"volume":1456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.670352},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:12:00+00:00","open":85.66,"high":85.675,"low":85.64,"close":85.64,"volume":659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.659155},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:13:00+00:00","open":85.64,"high":85.64,"low":85.6,"close":85.6,"volume":1620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.62276},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:14:00+00:00","open":85.595,"high":85.595,"low":85.575,"close":85.58,"volume":779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.586022},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:15:00+00:00","open":85.59,"high":85.65,"low":85.575,"close":85.65,"volume":1781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.599353},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:16:00+00:00","open":85.65,"high":85.65,"low":85.6,"close":85.62,"volume":2341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.6204},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:17:00+00:00","open":85.625,"high":85.625,"low":85.565,"close":85.575,"volume":1938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":85.588529},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:18:00+00:00","open":85.58,"high":85.595,"low":85.56,"close":85.595,"volume":1043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.579166},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:19:00+00:00","open":85.61,"high":85.61,"low":85.59,"close":85.595,"volume":1430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.603309},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:20:00+00:00","open":85.585,"high":85.585,"low":85.545,"close":85.555,"volume":744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.56},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:21:00+00:00","open":85.56,"high":85.56,"low":85.495,"close":85.495,"volume":980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.545393},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:22:00+00:00","open":85.505,"high":85.505,"low":85.49,"close":85.49,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.4975},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:23:00+00:00","open":85.555,"high":85.555,"low":85.51,"close":85.515,"volume":3427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.517537},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:24:00+00:00","open":85.495,"high":85.495,"low":85.495,"close":85.495,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.495},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:25:00+00:00","open":85.475,"high":85.475,"low":85.415,"close":85.42,"volume":3240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.423609},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:26:00+00:00","open":85.395,"high":85.4,"low":85.39,"close":85.4,"volume":1133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.397727},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:27:00+00:00","open":85.385,"high":85.4,"low":85.365,"close":85.4,"volume":2721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":85.392731},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:28:00+00:00","open":85.38,"high":85.39,"low":85.375,"close":85.39,"volume":1808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.381954},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:29:00+00:00","open":85.41,"high":85.42,"low":85.365,"close":85.365,"volume":1855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.393438},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:30:00+00:00","open":85.355,"high":85.36,"low":85.29,"close":85.32,"volume":3091,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":85.327047},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:31:00+00:00","open":85.33,"high":85.42,"low":85.33,"close":85.405,"volume":1506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.377857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:32:00+00:00","open":85.39,"high":85.39,"low":85.305,"close":85.305,"volume":1178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.361111},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:33:00+00:00","open":85.31,"high":85.31,"low":85.31,"close":85.31,"volume":399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.31},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:34:00+00:00","open":85.32,"high":85.34,"low":85.32,"close":85.325,"volume":2551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.327514},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:35:00+00:00","open":85.34,"high":85.365,"low":85.3,"close":85.3,"volume":2680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.33235},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:36:00+00:00","open":85.255,"high":85.265,"low":85.25,"close":85.26,"volume":4307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":85.2542},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:37:00+00:00","open":85.265,"high":85.27,"low":85.245,"close":85.255,"volume":55004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":85.253172},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:38:00+00:00","open":85.275,"high":85.275,"low":85.25,"close":85.265,"volume":15451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":85.261362},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:39:00+00:00","open":85.245,"high":85.26,"low":85.18,"close":85.185,"volume":32277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":86,"vwap":85.218092},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:40:00+00:00","open":85.2,"high":85.205,"low":85.165,"close":85.165,"volume":16004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":85.181659},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:41:00+00:00","open":85.165,"high":85.17,"low":85.135,"close":85.155,"volume":23479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":85.158808},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:42:00+00:00","open":85.15,"high":85.215,"low":85.145,"close":85.215,"volume":9884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":85.161225},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:43:00+00:00","open":85.23,"high":85.23,"low":85.19,"close":85.22,"volume":8662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":85.217159},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:44:00+00:00","open":85.225,"high":85.23,"low":85.2,"close":85.225,"volume":1044,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:45:00+00:00","open":85.22,"high":85.275,"low":85.22,"close":85.27,"volume":1317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.244386},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:46:00+00:00","open":85.285,"high":85.31,"low":85.275,"close":85.31,"volume":2029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.290807},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:47:00+00:00","open":85.28,"high":85.315,"low":85.275,"close":85.295,"volume":3136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":85.297829},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:48:00+00:00","open":85.295,"high":85.295,"low":85.285,"close":85.29,"volume":1765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":85.290181},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:49:00+00:00","open":85.3,"high":85.325,"low":85.3,"close":85.325,"volume":1062,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.311951},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:50:00+00:00","open":85.32,"high":85.325,"low":85.275,"close":85.275,"volume":3308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":85.303354},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:51:00+00:00","open":85.24,"high":85.29,"low":85.24,"close":85.29,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.265},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:52:00+00:00","open":85.255,"high":85.26,"low":85.2,"close":85.2,"volume":1239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.219583},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:53:00+00:00","open":85.2,"high":85.225,"low":85.2,"close":85.225,"volume":4205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.201368},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:54:00+00:00","open":85.245,"high":85.275,"low":85.24,"close":85.245,"volume":4027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.258895},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:55:00+00:00","open":85.235,"high":85.245,"low":85.205,"close":85.21,"volume":1723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.217394},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:56:00+00:00","open":85.205,"high":85.21,"low":85.19,"close":85.21,"volume":1725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.201728},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:57:00+00:00","open":85.215,"high":85.225,"low":85.18,"close":85.225,"volume":1998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.19758},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:58:00+00:00","open":85.23,"high":85.275,"low":85.23,"close":85.275,"volume":1629,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":85.242922},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T14:59:00+00:00","open":85.31,"high":85.32,"low":85.3,"close":85.315,"volume":1690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.309662},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:00:00+00:00","open":85.32,"high":85.325,"low":85.295,"close":85.31,"volume":1106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.312299},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:01:00+00:00","open":85.305,"high":85.315,"low":85.28,"close":85.315,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.297749},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:02:00+00:00","open":85.335,"high":85.35,"low":85.335,"close":85.35,"volume":659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.346429},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:03:00+00:00","open":85.35,"high":85.36,"low":85.325,"close":85.36,"volume":1915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.33396},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:04:00+00:00","open":85.38,"high":85.41,"low":85.38,"close":85.4,"volume":4040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":85.395781},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:05:00+00:00","open":85.395,"high":85.435,"low":85.395,"close":85.435,"volume":1175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.424018},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:06:00+00:00","open":85.46,"high":85.48,"low":85.435,"close":85.48,"volume":1185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.452773},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:07:00+00:00","open":85.485,"high":85.485,"low":85.475,"close":85.475,"volume":1066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.48},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:08:00+00:00","open":85.435,"high":85.455,"low":85.405,"close":85.405,"volume":731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.440938},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:09:00+00:00","open":85.395,"high":85.395,"low":85.39,"close":85.39,"volume":337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.391667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:10:00+00:00","open":85.425,"high":85.43,"low":85.425,"close":85.43,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.4275},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:11:00+00:00","open":85.475,"high":85.535,"low":85.475,"close":85.535,"volume":1172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.495487},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:12:00+00:00","open":85.54,"high":85.56,"low":85.5,"close":85.5,"volume":2783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.543914},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:13:00+00:00","open":85.51,"high":85.51,"low":85.49,"close":85.49,"volume":781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.494596},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:14:00+00:00","open":85.535,"high":85.56,"low":85.535,"close":85.555,"volume":2026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.55785},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:15:00+00:00","open":85.585,"high":85.585,"low":85.57,"close":85.575,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.576079},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:16:00+00:00","open":85.555,"high":85.6,"low":85.555,"close":85.6,"volume":556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.586},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:17:00+00:00","open":85.61,"high":85.63,"low":85.61,"close":85.63,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.62},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:18:00+00:00","open":85.655,"high":85.695,"low":85.655,"close":85.675,"volume":1374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.686703},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:19:00+00:00","open":85.675,"high":85.675,"low":85.635,"close":85.635,"volume":254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.655},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:20:00+00:00","open":85.625,"high":85.635,"low":85.61,"close":85.61,"volume":685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.623333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:21:00+00:00","open":85.61,"high":85.615,"low":85.585,"close":85.595,"volume":1019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.596111},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:22:00+00:00","open":85.6,"high":85.615,"low":85.58,"close":85.59,"volume":3159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.588015},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:23:00+00:00","open":85.585,"high":85.635,"low":85.585,"close":85.635,"volume":852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.61266},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:24:00+00:00","open":85.635,"high":85.635,"low":85.58,"close":85.595,"volume":2353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.604292},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:25:00+00:00","open":85.585,"high":85.61,"low":85.585,"close":85.61,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.601667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:26:00+00:00","open":85.605,"high":85.605,"low":85.605,"close":85.605,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.605},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:27:00+00:00","open":85.625,"high":85.635,"low":85.615,"close":85.625,"volume":7802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":85.618205},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:28:00+00:00","open":85.615,"high":85.645,"low":85.615,"close":85.645,"volume":931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.638692},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:29:00+00:00","open":85.665,"high":85.71,"low":85.665,"close":85.705,"volume":974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.693272},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:30:00+00:00","open":85.74,"high":85.765,"low":85.74,"close":85.755,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.751},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:31:00+00:00","open":85.745,"high":85.75,"low":85.735,"close":85.735,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.744792},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:32:00+00:00","open":85.725,"high":85.725,"low":85.685,"close":85.685,"volume":1702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.704091},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:33:00+00:00","open":85.685,"high":85.69,"low":85.65,"close":85.675,"volume":1587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":85.670206},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:34:00+00:00","open":85.695,"high":85.695,"low":85.685,"close":85.685,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.689286},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:35:00+00:00","open":85.705,"high":85.73,"low":85.7,"close":85.73,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.715857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:36:00+00:00","open":85.715,"high":85.715,"low":85.715,"close":85.715,"volume":333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.715},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:37:00+00:00","open":85.725,"high":85.725,"low":85.725,"close":85.725,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.725},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:38:00+00:00","open":85.705,"high":85.705,"low":85.685,"close":85.695,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.6975},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:39:00+00:00","open":85.735,"high":85.735,"low":85.725,"close":85.735,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.730833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:40:00+00:00","open":85.73,"high":85.735,"low":85.725,"close":85.725,"volume":1080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.729515},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:41:00+00:00","open":85.735,"high":85.745,"low":85.71,"close":85.71,"volume":931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.72},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:42:00+00:00","open":85.695,"high":85.695,"low":85.67,"close":85.685,"volume":518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.68375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:43:00+00:00","open":85.685,"high":85.685,"low":85.685,"close":85.685,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.685},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:44:00+00:00","open":85.715,"high":85.715,"low":85.69,"close":85.69,"volume":881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.69875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:45:00+00:00","open":85.74,"high":85.74,"low":85.74,"close":85.74,"volume":592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.74},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:46:00+00:00","open":85.73,"high":85.73,"low":85.73,"close":85.73,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":85.73},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:47:00+00:00","open":85.695,"high":85.695,"low":85.695,"close":85.695,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.695},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:48:00+00:00","open":85.7,"high":85.7,"low":85.7,"close":85.7,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.7},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:49:00+00:00","open":85.71,"high":85.735,"low":85.71,"close":85.73,"volume":1283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.730787},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:51:00+00:00","open":85.705,"high":85.705,"low":85.69,"close":85.69,"volume":1481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.697839},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:52:00+00:00","open":85.715,"high":85.725,"low":85.715,"close":85.725,"volume":973,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.721618},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:53:00+00:00","open":85.725,"high":85.725,"low":85.725,"close":85.725,"volume":926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.725},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:54:00+00:00","open":85.735,"high":85.735,"low":85.725,"close":85.725,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.728333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:55:00+00:00","open":85.705,"high":85.705,"low":85.705,"close":85.705,"volume":254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.705},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:56:00+00:00","open":85.695,"high":85.695,"low":85.695,"close":85.695,"volume":862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.695},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:57:00+00:00","open":85.685,"high":85.685,"low":85.675,"close":85.675,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.678333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T15:59:00+00:00","open":85.655,"high":85.66,"low":85.65,"close":85.66,"volume":1242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.652539},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:00:00+00:00","open":85.665,"high":85.675,"low":85.665,"close":85.675,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.668333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:01:00+00:00","open":85.675,"high":85.675,"low":85.67,"close":85.67,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.671353},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:02:00+00:00","open":85.665,"high":85.705,"low":85.665,"close":85.705,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.683333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:03:00+00:00","open":85.705,"high":85.715,"low":85.705,"close":85.715,"volume":1073,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.7125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:05:00+00:00","open":85.75,"high":85.78,"low":85.75,"close":85.78,"volume":2156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.765986},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:06:00+00:00","open":85.76,"high":85.76,"low":85.76,"close":85.76,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":85.76},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:07:00+00:00","open":85.85,"high":85.85,"low":85.85,"close":85.85,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.85},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:08:00+00:00","open":85.865,"high":85.865,"low":85.85,"close":85.85,"volume":1274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.852837},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:09:00+00:00","open":85.845,"high":85.9,"low":85.845,"close":85.9,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.887778},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:10:00+00:00","open":85.91,"high":85.92,"low":85.91,"close":85.92,"volume":864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.918125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:11:00+00:00","open":85.935,"high":85.935,"low":85.92,"close":85.92,"volume":2200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.921364},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:12:00+00:00","open":85.9,"high":85.915,"low":85.9,"close":85.915,"volume":1617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.903694},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:13:00+00:00","open":85.905,"high":85.925,"low":85.905,"close":85.92,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.916111},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:14:00+00:00","open":85.94,"high":85.94,"low":85.94,"close":85.94,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.94},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:15:00+00:00","open":85.94,"high":85.95,"low":85.94,"close":85.95,"volume":1066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.94875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:16:00+00:00","open":85.955,"high":85.955,"low":85.95,"close":85.95,"volume":1218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.950411},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:17:00+00:00","open":85.945,"high":85.96,"low":85.94,"close":85.95,"volume":3920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.948418},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:18:00+00:00","open":85.975,"high":85.98,"low":85.97,"close":85.97,"volume":836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.973619},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:19:00+00:00","open":86,"high":86,"low":86,"close":86,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":86},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:21:00+00:00","open":85.97,"high":85.975,"low":85.945,"close":85.945,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.96},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:22:00+00:00","open":85.915,"high":85.915,"low":85.915,"close":85.915,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.915},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:23:00+00:00","open":85.945,"high":85.95,"low":85.945,"close":85.945,"volume":1160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.948478},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:24:00+00:00","open":85.93,"high":85.93,"low":85.93,"close":85.93,"volume":715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.93},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:25:00+00:00","open":85.935,"high":85.935,"low":85.935,"close":85.935,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.935},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:26:00+00:00","open":85.915,"high":85.92,"low":85.915,"close":85.915,"volume":978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.917144},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:27:00+00:00","open":85.895,"high":85.905,"low":85.895,"close":85.905,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.898333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:28:00+00:00","open":85.875,"high":85.875,"low":85.87,"close":85.875,"volume":1745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.872576},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:29:00+00:00","open":85.88,"high":85.885,"low":85.855,"close":85.855,"volume":1772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.867432},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:30:00+00:00","open":85.85,"high":85.875,"low":85.85,"close":85.875,"volume":1023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.855556},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:31:00+00:00","open":85.855,"high":85.855,"low":85.85,"close":85.85,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.852242},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:32:00+00:00","open":85.84,"high":85.845,"low":85.84,"close":85.845,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.841667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:33:00+00:00","open":85.845,"high":85.845,"low":85.83,"close":85.83,"volume":2932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.831233},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:34:00+00:00","open":85.815,"high":85.815,"low":85.815,"close":85.815,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.815},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:36:00+00:00","open":85.785,"high":85.785,"low":85.75,"close":85.75,"volume":566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.77},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:37:00+00:00","open":85.74,"high":85.77,"low":85.74,"close":85.77,"volume":2580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.756176},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:39:00+00:00","open":85.765,"high":85.765,"low":85.745,"close":85.745,"volume":707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.755476},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:40:00+00:00","open":85.765,"high":85.785,"low":85.76,"close":85.785,"volume":1812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.762569},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:41:00+00:00","open":85.78,"high":85.8,"low":85.78,"close":85.8,"volume":2942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.784317},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:42:00+00:00","open":85.775,"high":85.775,"low":85.775,"close":85.775,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":85.775},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:43:00+00:00","open":85.775,"high":85.775,"low":85.775,"close":85.775,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.775},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:44:00+00:00","open":85.785,"high":85.81,"low":85.785,"close":85.81,"volume":2400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.79587},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:45:00+00:00","open":85.86,"high":85.865,"low":85.855,"close":85.865,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.8575},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:46:00+00:00","open":85.875,"high":85.875,"low":85.87,"close":85.87,"volume":2361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.870424},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:47:00+00:00","open":85.855,"high":85.86,"low":85.855,"close":85.86,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.859286},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:48:00+00:00","open":85.86,"high":85.87,"low":85.86,"close":85.87,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.865},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:49:00+00:00","open":85.86,"high":85.86,"low":85.84,"close":85.84,"volume":847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.847055},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:50:00+00:00","open":85.84,"high":85.84,"low":85.84,"close":85.84,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.84},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:51:00+00:00","open":85.885,"high":85.92,"low":85.875,"close":85.92,"volume":1944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.905556},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:52:00+00:00","open":85.905,"high":85.905,"low":85.905,"close":85.905,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.905},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:53:00+00:00","open":85.91,"high":85.925,"low":85.91,"close":85.925,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.9175},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:55:00+00:00","open":85.88,"high":85.885,"low":85.88,"close":85.885,"volume":487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.882637},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:56:00+00:00","open":85.89,"high":85.89,"low":85.885,"close":85.885,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.888387},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:58:00+00:00","open":85.855,"high":85.855,"low":85.85,"close":85.85,"volume":389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.852439},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T16:59:00+00:00","open":85.835,"high":85.85,"low":85.835,"close":85.85,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.839615},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:03:00+00:00","open":85.88,"high":85.88,"low":85.88,"close":85.88,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":85.88},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:04:00+00:00","open":85.89,"high":85.89,"low":85.89,"close":85.89,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.89},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:05:00+00:00","open":85.895,"high":85.895,"low":85.89,"close":85.895,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.894412},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:07:00+00:00","open":85.91,"high":85.91,"low":85.91,"close":85.91,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.91},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:08:00+00:00","open":85.89,"high":85.905,"low":85.89,"close":85.905,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.895},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:09:00+00:00","open":85.905,"high":85.915,"low":85.905,"close":85.915,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.910033},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:10:00+00:00","open":85.92,"high":85.92,"low":85.915,"close":85.915,"volume":565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.9175},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:11:00+00:00","open":85.905,"high":85.905,"low":85.905,"close":85.905,"volume":170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.905},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:12:00+00:00","open":85.905,"high":85.915,"low":85.905,"close":85.915,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.91},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:13:00+00:00","open":85.915,"high":85.915,"low":85.915,"close":85.915,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.915},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:14:00+00:00","open":85.905,"high":85.905,"low":85.905,"close":85.905,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":85.905},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:16:00+00:00","open":85.925,"high":85.955,"low":85.925,"close":85.955,"volume":482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.935},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:17:00+00:00","open":85.945,"high":85.945,"low":85.935,"close":85.935,"volume":851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.936429},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:18:00+00:00","open":85.935,"high":85.945,"low":85.935,"close":85.945,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.94},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:19:00+00:00","open":85.915,"high":85.915,"low":85.915,"close":85.915,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.915},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:21:00+00:00","open":85.885,"high":85.885,"low":85.865,"close":85.865,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.878333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:23:00+00:00","open":85.905,"high":85.905,"low":85.875,"close":85.875,"volume":1719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.889063},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:24:00+00:00","open":85.885,"high":85.885,"low":85.885,"close":85.885,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.885},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:25:00+00:00","open":85.87,"high":85.87,"low":85.87,"close":85.87,"volume":1239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.87},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:26:00+00:00","open":85.875,"high":85.875,"low":85.86,"close":85.87,"volume":2233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.866623},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:28:00+00:00","open":85.81,"high":85.81,"low":85.81,"close":85.81,"volume":657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.81},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:29:00+00:00","open":85.825,"high":85.825,"low":85.81,"close":85.82,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.818333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:30:00+00:00","open":85.855,"high":85.855,"low":85.855,"close":85.855,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.855},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:31:00+00:00","open":85.845,"high":85.845,"low":85.845,"close":85.845,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.845},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:32:00+00:00","open":85.86,"high":85.865,"low":85.845,"close":85.845,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.853333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:37:00+00:00","open":85.765,"high":85.765,"low":85.75,"close":85.75,"volume":552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.75668},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:38:00+00:00","open":85.74,"high":85.745,"low":85.74,"close":85.745,"volume":898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.743821},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:40:00+00:00","open":85.72,"high":85.72,"low":85.72,"close":85.72,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.72},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:41:00+00:00","open":85.685,"high":85.695,"low":85.68,"close":85.68,"volume":3596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.680558},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:42:00+00:00","open":85.73,"high":85.73,"low":85.73,"close":85.73,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.73},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:43:00+00:00","open":85.69,"high":85.69,"low":85.69,"close":85.69,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.69},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:46:00+00:00","open":85.675,"high":85.675,"low":85.675,"close":85.675,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.675},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:47:00+00:00","open":85.7,"high":85.7,"low":85.7,"close":85.7,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.7},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:48:00+00:00","open":85.67,"high":85.69,"low":85.67,"close":85.69,"volume":1795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.678513},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:49:00+00:00","open":85.695,"high":85.695,"low":85.695,"close":85.695,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.695},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:50:00+00:00","open":85.69,"high":85.7,"low":85.675,"close":85.7,"volume":2217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.690495},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:52:00+00:00","open":85.69,"high":85.69,"low":85.69,"close":85.69,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.69},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:53:00+00:00","open":85.705,"high":85.705,"low":85.7,"close":85.7,"volume":1339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.704108},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:54:00+00:00","open":85.705,"high":85.705,"low":85.705,"close":85.705,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":85.705},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:55:00+00:00","open":85.695,"high":85.695,"low":85.69,"close":85.69,"volume":1895,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.690278},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:56:00+00:00","open":85.675,"high":85.675,"low":85.675,"close":85.675,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.675},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:57:00+00:00","open":85.69,"high":85.69,"low":85.685,"close":85.685,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.6875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:58:00+00:00","open":85.67,"high":85.67,"low":85.67,"close":85.67,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":85.67},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T17:59:00+00:00","open":85.695,"high":85.705,"low":85.69,"close":85.695,"volume":2128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.697381},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:00:00+00:00","open":85.685,"high":85.69,"low":85.67,"close":85.67,"volume":1622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.674063},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:01:00+00:00","open":85.665,"high":85.67,"low":85.655,"close":85.67,"volume":2518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.666436},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:02:00+00:00","open":85.655,"high":85.66,"low":85.655,"close":85.66,"volume":806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.65875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:04:00+00:00","open":85.65,"high":85.65,"low":85.65,"close":85.65,"volume":4887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.65},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:05:00+00:00","open":85.665,"high":85.665,"low":85.645,"close":85.645,"volume":745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.657},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:07:00+00:00","open":85.655,"high":85.655,"low":85.655,"close":85.655,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.655},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:08:00+00:00","open":85.68,"high":85.68,"low":85.68,"close":85.68,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.68},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:09:00+00:00","open":85.69,"high":85.715,"low":85.69,"close":85.715,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.692927},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:10:00+00:00","open":85.71,"high":85.715,"low":85.695,"close":85.695,"volume":3069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.709184},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:11:00+00:00","open":85.685,"high":85.685,"low":85.68,"close":85.685,"volume":565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.683182},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:12:00+00:00","open":85.695,"high":85.695,"low":85.66,"close":85.66,"volume":1609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.668125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:13:00+00:00","open":85.67,"high":85.67,"low":85.67,"close":85.67,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.67},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:15:00+00:00","open":85.675,"high":85.675,"low":85.675,"close":85.675,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.675},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:17:00+00:00","open":85.65,"high":85.66,"low":85.65,"close":85.66,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.655},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:19:00+00:00","open":85.595,"high":85.595,"low":85.595,"close":85.595,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":85.595},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:20:00+00:00","open":85.595,"high":85.61,"low":85.595,"close":85.61,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.599386},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:21:00+00:00","open":85.615,"high":85.615,"low":85.615,"close":85.615,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.615},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:23:00+00:00","open":85.595,"high":85.595,"low":85.595,"close":85.595,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.595},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:24:00+00:00","open":85.6,"high":85.6,"low":85.6,"close":85.6,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.6},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:25:00+00:00","open":85.555,"high":85.555,"low":85.555,"close":85.555,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.555},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:26:00+00:00","open":85.545,"high":85.545,"low":85.545,"close":85.545,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.545},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:27:00+00:00","open":85.54,"high":85.54,"low":85.54,"close":85.54,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.54},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:28:00+00:00","open":85.575,"high":85.575,"low":85.55,"close":85.55,"volume":2982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.563276},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:29:00+00:00","open":85.535,"high":85.54,"low":85.535,"close":85.535,"volume":2502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.5396},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:30:00+00:00","open":85.54,"high":85.545,"low":85.54,"close":85.545,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.543214},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:31:00+00:00","open":85.52,"high":85.52,"low":85.52,"close":85.52,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.52},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:32:00+00:00","open":85.54,"high":85.54,"low":85.54,"close":85.54,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.54},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:33:00+00:00","open":85.55,"high":85.55,"low":85.54,"close":85.54,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.545},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:34:00+00:00","open":85.545,"high":85.565,"low":85.545,"close":85.565,"volume":3538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.559853},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:35:00+00:00","open":85.55,"high":85.55,"low":85.535,"close":85.54,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.545258},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:36:00+00:00","open":85.53,"high":85.53,"low":85.53,"close":85.53,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.53},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:37:00+00:00","open":85.52,"high":85.52,"low":85.51,"close":85.51,"volume":3106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.517566},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:38:00+00:00","open":85.525,"high":85.545,"low":85.525,"close":85.54,"volume":2717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.54037},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:39:00+00:00","open":85.52,"high":85.52,"low":85.52,"close":85.52,"volume":835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.52},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:40:00+00:00","open":85.52,"high":85.52,"low":85.495,"close":85.5,"volume":2040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.502458},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:41:00+00:00","open":85.505,"high":85.52,"low":85.505,"close":85.515,"volume":1312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.516905},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:42:00+00:00","open":85.5,"high":85.545,"low":85.5,"close":85.515,"volume":12150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":85.517235},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:43:00+00:00","open":85.525,"high":85.525,"low":85.515,"close":85.52,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.52},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:44:00+00:00","open":85.53,"high":85.53,"low":85.515,"close":85.52,"volume":1953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.524722},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:45:00+00:00","open":85.49,"high":85.495,"low":85.49,"close":85.495,"volume":1019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.491963},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:46:00+00:00","open":85.495,"high":85.505,"low":85.495,"close":85.505,"volume":949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.499375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:47:00+00:00","open":85.51,"high":85.51,"low":85.5,"close":85.5,"volume":1216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.504545},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:48:00+00:00","open":85.51,"high":85.53,"low":85.505,"close":85.53,"volume":4040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.515883},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:50:00+00:00","open":85.5,"high":85.5,"low":85.5,"close":85.5,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.5},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:51:00+00:00","open":85.5,"high":85.5,"low":85.495,"close":85.5,"volume":2187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.4995},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:52:00+00:00","open":85.505,"high":85.515,"low":85.505,"close":85.515,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.509737},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:53:00+00:00","open":85.525,"high":85.525,"low":85.525,"close":85.525,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.525},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:54:00+00:00","open":85.505,"high":85.525,"low":85.505,"close":85.52,"volume":2450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.519461},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:55:00+00:00","open":85.515,"high":85.52,"low":85.515,"close":85.515,"volume":1765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.517926},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:56:00+00:00","open":85.515,"high":85.515,"low":85.515,"close":85.515,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.515},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:57:00+00:00","open":85.515,"high":85.52,"low":85.515,"close":85.52,"volume":1298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.518161},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:58:00+00:00","open":85.495,"high":85.5,"low":85.495,"close":85.5,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.496667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T18:59:00+00:00","open":85.495,"high":85.51,"low":85.495,"close":85.51,"volume":1001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.498191},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:00:00+00:00","open":85.515,"high":85.52,"low":85.495,"close":85.52,"volume":3293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.505769},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:01:00+00:00","open":85.52,"high":85.52,"low":85.465,"close":85.465,"volume":2618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.49412},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:02:00+00:00","open":85.455,"high":85.465,"low":85.445,"close":85.445,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.455944},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:03:00+00:00","open":85.445,"high":85.445,"low":85.445,"close":85.445,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.445},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:04:00+00:00","open":85.47,"high":85.485,"low":85.47,"close":85.485,"volume":3490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.472341},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:05:00+00:00","open":85.47,"high":85.485,"low":85.47,"close":85.48,"volume":2129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.478785},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:06:00+00:00","open":85.49,"high":85.49,"low":85.49,"close":85.49,"volume":587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.49},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:07:00+00:00","open":85.51,"high":85.515,"low":85.51,"close":85.515,"volume":4863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":85.510426},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:08:00+00:00","open":85.505,"high":85.505,"low":85.495,"close":85.5,"volume":1281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.499922},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:09:00+00:00","open":85.5,"high":85.545,"low":85.5,"close":85.545,"volume":1913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.517175},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:10:00+00:00","open":85.55,"high":85.55,"low":85.515,"close":85.52,"volume":1501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.530328},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:11:00+00:00","open":85.51,"high":85.515,"low":85.51,"close":85.515,"volume":891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.511703},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:12:00+00:00","open":85.515,"high":85.515,"low":85.51,"close":85.51,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.512514},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:13:00+00:00","open":85.515,"high":85.515,"low":85.485,"close":85.485,"volume":269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.5},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:14:00+00:00","open":85.485,"high":85.49,"low":85.475,"close":85.49,"volume":792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.487143},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:16:00+00:00","open":85.475,"high":85.48,"low":85.475,"close":85.475,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.476807},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:18:00+00:00","open":85.49,"high":85.495,"low":85.49,"close":85.495,"volume":294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.4925},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:19:00+00:00","open":85.475,"high":85.48,"low":85.475,"close":85.48,"volume":688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.479197},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:20:00+00:00","open":85.485,"high":85.485,"low":85.475,"close":85.475,"volume":647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.48},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:21:00+00:00","open":85.48,"high":85.495,"low":85.48,"close":85.495,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.486667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:22:00+00:00","open":85.49,"high":85.49,"low":85.49,"close":85.49,"volume":199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.49},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:23:00+00:00","open":85.505,"high":85.505,"low":85.505,"close":85.505,"volume":816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.505},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:24:00+00:00","open":85.505,"high":85.505,"low":85.505,"close":85.505,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.505},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:25:00+00:00","open":85.5,"high":85.5,"low":85.475,"close":85.475,"volume":637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.4875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:26:00+00:00","open":85.48,"high":85.485,"low":85.48,"close":85.485,"volume":1016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.48375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:27:00+00:00","open":85.48,"high":85.48,"low":85.47,"close":85.475,"volume":3686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.470505},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:28:00+00:00","open":85.475,"high":85.475,"low":85.47,"close":85.475,"volume":975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.474275},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:29:00+00:00","open":85.44,"high":85.44,"low":85.435,"close":85.435,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.436667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:30:00+00:00","open":85.445,"high":85.48,"low":85.445,"close":85.48,"volume":2030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.453682},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:31:00+00:00","open":85.48,"high":85.49,"low":85.465,"close":85.47,"volume":2710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.478911},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:32:00+00:00","open":85.48,"high":85.495,"low":85.48,"close":85.495,"volume":1008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.492847},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:33:00+00:00","open":85.475,"high":85.49,"low":85.475,"close":85.475,"volume":743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.48097},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:34:00+00:00","open":85.465,"high":85.465,"low":85.445,"close":85.445,"volume":3459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.455544},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:35:00+00:00","open":85.445,"high":85.46,"low":85.435,"close":85.46,"volume":6611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":85.453502},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:36:00+00:00","open":85.45,"high":85.495,"low":85.45,"close":85.495,"volume":1484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.480769},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:37:00+00:00","open":85.485,"high":85.485,"low":85.465,"close":85.47,"volume":5219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":85.473599},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:38:00+00:00","open":85.48,"high":85.48,"low":85.475,"close":85.475,"volume":1899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.478354},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:39:00+00:00","open":85.48,"high":85.5,"low":85.48,"close":85.49,"volume":6500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.491703},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:40:00+00:00","open":85.49,"high":85.51,"low":85.475,"close":85.51,"volume":4195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":85.492575},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:41:00+00:00","open":85.5,"high":85.53,"low":85.495,"close":85.53,"volume":5467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":85.510353},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:42:00+00:00","open":85.525,"high":85.56,"low":85.525,"close":85.525,"volume":5530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":85.542989},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:43:00+00:00","open":85.525,"high":85.535,"low":85.515,"close":85.515,"volume":2360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.526827},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:44:00+00:00","open":85.5,"high":85.505,"low":85.475,"close":85.49,"volume":3745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.491712},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:45:00+00:00","open":85.495,"high":85.5,"low":85.495,"close":85.5,"volume":815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.497135},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:46:00+00:00","open":85.51,"high":85.515,"low":85.49,"close":85.515,"volume":7074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":85.50925},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:47:00+00:00","open":85.515,"high":85.525,"low":85.495,"close":85.495,"volume":9653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":85.513257},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:48:00+00:00","open":85.5,"high":85.525,"low":85.5,"close":85.525,"volume":806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.516429},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:49:00+00:00","open":85.495,"high":85.535,"low":85.495,"close":85.535,"volume":5137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":85.507192},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:50:00+00:00","open":85.54,"high":85.58,"low":85.515,"close":85.545,"volume":11293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":85.544427},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:51:00+00:00","open":85.545,"high":85.6,"low":85.545,"close":85.6,"volume":12964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":85.562011},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:52:00+00:00","open":85.6,"high":85.61,"low":85.585,"close":85.61,"volume":12186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":85.600987},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:53:00+00:00","open":85.625,"high":85.625,"low":85.545,"close":85.55,"volume":6713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":85.592802},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:54:00+00:00","open":85.56,"high":85.59,"low":85.535,"close":85.535,"volume":2957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":85.561539},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:55:00+00:00","open":85.525,"high":85.545,"low":85.485,"close":85.5,"volume":8248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":85.513332},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:56:00+00:00","open":85.495,"high":85.495,"low":85.43,"close":85.43,"volume":9775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":85.464947},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:57:00+00:00","open":85.395,"high":85.4,"low":85.34,"close":85.35,"volume":6610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":85.37042},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:58:00+00:00","open":85.355,"high":85.36,"low":85.295,"close":85.31,"volume":34225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":213,"vwap":85.310643},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":85.32,"high":85.36,"low":85.29,"close":85.33,"volume":54650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":85.321283},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:30:00+00:00","open":85.605,"high":85.605,"low":85.45,"close":85.48,"volume":5186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":85.524642},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:31:00+00:00","open":85.5,"high":85.565,"low":85.48,"close":85.48,"volume":4508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":85.507037},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:32:00+00:00","open":85.5,"high":85.51,"low":85.4,"close":85.42,"volume":3094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":85.427516},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:33:00+00:00","open":85.32,"high":85.36,"low":85.29,"close":85.31,"volume":916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.325619},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:34:00+00:00","open":85.285,"high":85.33,"low":85.285,"close":85.33,"volume":1970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.302991},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:35:00+00:00","open":85.35,"high":85.455,"low":85.35,"close":85.37,"volume":17752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":85.419003},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:36:00+00:00","open":85.355,"high":85.47,"low":85.325,"close":85.46,"volume":3990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":85.403846},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:37:00+00:00","open":85.46,"high":85.57,"low":85.46,"close":85.555,"volume":4927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":85.496189},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:38:00+00:00","open":85.555,"high":85.605,"low":85.54,"close":85.555,"volume":1818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.570278},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:39:00+00:00","open":85.53,"high":85.54,"low":85.49,"close":85.52,"volume":2450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.508261},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:40:00+00:00","open":85.58,"high":85.58,"low":85.49,"close":85.52,"volume":4838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":85.528514},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:41:00+00:00","open":85.515,"high":85.57,"low":85.49,"close":85.57,"volume":6552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":85.535285},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:42:00+00:00","open":85.575,"high":85.575,"low":85.5,"close":85.5,"volume":10456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":85.536621},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:43:00+00:00","open":85.515,"high":85.585,"low":85.515,"close":85.565,"volume":16436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":85.546443},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:44:00+00:00","open":85.57,"high":85.66,"low":85.57,"close":85.66,"volume":7838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":85.624592},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:45:00+00:00","open":85.645,"high":85.67,"low":85.6,"close":85.6,"volume":7340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":85.643921},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:46:00+00:00","open":85.59,"high":85.63,"low":85.575,"close":85.575,"volume":4843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":85.602944},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:47:00+00:00","open":85.57,"high":85.62,"low":85.57,"close":85.6,"volume":3954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":85.603002},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:48:00+00:00","open":85.605,"high":85.605,"low":85.555,"close":85.555,"volume":565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.571},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:49:00+00:00","open":85.55,"high":85.55,"low":85.505,"close":85.51,"volume":3176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.537203},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:50:00+00:00","open":85.51,"high":85.565,"low":85.5,"close":85.525,"volume":2667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":85.540833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:51:00+00:00","open":85.525,"high":85.55,"low":85.52,"close":85.55,"volume":1320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.532917},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:52:00+00:00","open":85.535,"high":85.55,"low":85.5,"close":85.545,"volume":2714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.535107},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:53:00+00:00","open":85.565,"high":85.605,"low":85.53,"close":85.605,"volume":1128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.565531},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:54:00+00:00","open":85.62,"high":85.655,"low":85.56,"close":85.56,"volume":1777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.61156},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:55:00+00:00","open":85.52,"high":85.52,"low":85.485,"close":85.485,"volume":1500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.515374},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:56:00+00:00","open":85.56,"high":85.56,"low":85.5,"close":85.5,"volume":434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.535},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:57:00+00:00","open":85.47,"high":85.51,"low":85.47,"close":85.51,"volume":2518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.483913},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:58:00+00:00","open":85.5,"high":85.515,"low":85.435,"close":85.435,"volume":33866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":85.484289},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T13:59:00+00:00","open":85.465,"high":85.465,"low":85.415,"close":85.46,"volume":15733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":85.431846},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:00:00+00:00","open":85.445,"high":85.48,"low":85.415,"close":85.465,"volume":38640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":158,"vwap":85.439037},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:01:00+00:00","open":85.47,"high":85.54,"low":85.465,"close":85.54,"volume":18819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":84,"vwap":85.498722},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:02:00+00:00","open":85.525,"high":85.56,"low":85.52,"close":85.56,"volume":22750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":85.527816},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:03:00+00:00","open":85.555,"high":85.58,"low":85.495,"close":85.52,"volume":8655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":85.530536},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:04:00+00:00","open":85.515,"high":85.6,"low":85.515,"close":85.6,"volume":23618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":85.543184},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:05:00+00:00","open":85.62,"high":85.65,"low":85.595,"close":85.595,"volume":8227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":85.603475},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:06:00+00:00","open":85.61,"high":85.64,"low":85.61,"close":85.64,"volume":2925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":85.622106},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:07:00+00:00","open":85.65,"high":85.65,"low":85.625,"close":85.625,"volume":2571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.632739},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:08:00+00:00","open":85.61,"high":85.625,"low":85.54,"close":85.54,"volume":6744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":85.611407},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:09:00+00:00","open":85.555,"high":85.6,"low":85.555,"close":85.595,"volume":2820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.586348},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:10:00+00:00","open":85.62,"high":85.645,"low":85.595,"close":85.6,"volume":10424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":85.614707},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:11:00+00:00","open":85.575,"high":85.62,"low":85.545,"close":85.545,"volume":13824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":85.57499},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:12:00+00:00","open":85.56,"high":85.575,"low":85.515,"close":85.575,"volume":6081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":85.538029},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:13:00+00:00","open":85.545,"high":85.595,"low":85.545,"close":85.595,"volume":22477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":85.580703},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:14:00+00:00","open":85.685,"high":85.705,"low":85.685,"close":85.695,"volume":3447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":85.691792},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:15:00+00:00","open":85.705,"high":85.715,"low":85.655,"close":85.675,"volume":5904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":85.69275},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:16:00+00:00","open":85.69,"high":85.725,"low":85.665,"close":85.68,"volume":13951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":85.682387},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:17:00+00:00","open":85.675,"high":85.77,"low":85.675,"close":85.705,"volume":10601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":85.734586},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:18:00+00:00","open":85.695,"high":85.75,"low":85.695,"close":85.735,"volume":18420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":85.735627},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:19:00+00:00","open":85.75,"high":85.84,"low":85.745,"close":85.835,"volume":5660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":85.793727},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:20:00+00:00","open":85.845,"high":85.895,"low":85.845,"close":85.88,"volume":4922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":85.860671},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:21:00+00:00","open":85.88,"high":85.88,"low":85.83,"close":85.83,"volume":14982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":71,"vwap":85.854444},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:22:00+00:00","open":85.815,"high":85.84,"low":85.805,"close":85.805,"volume":23608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":85.825464},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:23:00+00:00","open":85.835,"high":85.835,"low":85.805,"close":85.825,"volume":4028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.813281},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:24:00+00:00","open":85.81,"high":85.82,"low":85.795,"close":85.82,"volume":3752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":85.815605},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:25:00+00:00","open":85.82,"high":85.82,"low":85.8,"close":85.8,"volume":2481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":85.810644},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:26:00+00:00","open":85.77,"high":85.775,"low":85.73,"close":85.73,"volume":792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.758636},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:27:00+00:00","open":85.71,"high":85.72,"low":85.69,"close":85.695,"volume":824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.707573},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:28:00+00:00","open":85.73,"high":85.73,"low":85.695,"close":85.695,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.715413},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:29:00+00:00","open":85.7,"high":85.725,"low":85.7,"close":85.725,"volume":2135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.704583},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:30:00+00:00","open":85.72,"high":85.76,"low":85.72,"close":85.76,"volume":953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.7375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:31:00+00:00","open":85.77,"high":85.805,"low":85.765,"close":85.785,"volume":2848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.794425},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:32:00+00:00","open":85.75,"high":85.755,"low":85.72,"close":85.755,"volume":4607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":85.730975},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:33:00+00:00","open":85.755,"high":85.77,"low":85.74,"close":85.77,"volume":1326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.751186},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:34:00+00:00","open":85.775,"high":85.775,"low":85.755,"close":85.77,"volume":915,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.762778},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:35:00+00:00","open":85.765,"high":85.765,"low":85.725,"close":85.74,"volume":2010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.748008},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:36:00+00:00","open":85.735,"high":85.765,"low":85.735,"close":85.745,"volume":2759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":85.748682},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:37:00+00:00","open":85.735,"high":85.76,"low":85.735,"close":85.76,"volume":1594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.75},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:38:00+00:00","open":85.75,"high":85.79,"low":85.75,"close":85.775,"volume":2172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.784475},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:39:00+00:00","open":85.76,"high":85.76,"low":85.745,"close":85.745,"volume":1795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.753652},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:40:00+00:00","open":85.75,"high":85.75,"low":85.74,"close":85.74,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.743185},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:41:00+00:00","open":85.765,"high":85.795,"low":85.765,"close":85.795,"volume":2032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.789},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:42:00+00:00","open":85.79,"high":85.8,"low":85.79,"close":85.8,"volume":708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.792857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:43:00+00:00","open":85.85,"high":85.85,"low":85.845,"close":85.845,"volume":1605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.849688},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:44:00+00:00","open":85.77,"high":85.805,"low":85.77,"close":85.8,"volume":1010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.791609},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:45:00+00:00","open":85.805,"high":85.815,"low":85.79,"close":85.805,"volume":3490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.800324},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:46:00+00:00","open":85.79,"high":85.81,"low":85.79,"close":85.81,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.797488},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:47:00+00:00","open":85.79,"high":85.81,"low":85.785,"close":85.81,"volume":3443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.802088},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:48:00+00:00","open":85.79,"high":85.83,"low":85.79,"close":85.83,"volume":1180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:49:00+00:00","open":85.85,"high":85.85,"low":85.83,"close":85.85,"volume":1471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.844643},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:50:00+00:00","open":85.855,"high":85.855,"low":85.83,"close":85.83,"volume":1828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.833889},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:51:00+00:00","open":85.835,"high":85.835,"low":85.835,"close":85.835,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.835},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:52:00+00:00","open":85.835,"high":85.865,"low":85.835,"close":85.865,"volume":576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.853},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:53:00+00:00","open":85.89,"high":85.89,"low":85.885,"close":85.885,"volume":790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.888433},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:54:00+00:00","open":85.89,"high":85.92,"low":85.89,"close":85.92,"volume":847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.915277},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:55:00+00:00","open":85.895,"high":85.895,"low":85.89,"close":85.89,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.89125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:56:00+00:00","open":85.89,"high":85.89,"low":85.89,"close":85.89,"volume":956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.89},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:57:00+00:00","open":85.915,"high":85.93,"low":85.915,"close":85.92,"volume":1424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.925714},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:58:00+00:00","open":85.96,"high":85.98,"low":85.96,"close":85.98,"volume":1904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.978362},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T14:59:00+00:00","open":85.985,"high":86.01,"low":85.975,"close":85.975,"volume":8351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":85.994819},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:00:00+00:00","open":85.97,"high":85.98,"low":85.94,"close":85.94,"volume":3829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.963713},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:01:00+00:00","open":85.95,"high":85.95,"low":85.935,"close":85.94,"volume":1541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.94537},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:02:00+00:00","open":85.945,"high":85.945,"low":85.935,"close":85.935,"volume":671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.940745},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:03:00+00:00","open":85.96,"high":85.96,"low":85.96,"close":85.96,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.96},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:04:00+00:00","open":85.99,"high":85.99,"low":85.95,"close":85.95,"volume":5898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.968621},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:05:00+00:00","open":85.97,"high":85.98,"low":85.97,"close":85.98,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.973333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:06:00+00:00","open":85.975,"high":85.975,"low":85.97,"close":85.97,"volume":602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.970969},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:07:00+00:00","open":85.96,"high":85.96,"low":85.955,"close":85.955,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.958333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:08:00+00:00","open":85.97,"high":85.97,"low":85.92,"close":85.93,"volume":1470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.959286},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:09:00+00:00","open":85.9,"high":85.92,"low":85.9,"close":85.91,"volume":2615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.909618},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:10:00+00:00","open":85.9,"high":85.9,"low":85.885,"close":85.885,"volume":1744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.896679},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:11:00+00:00","open":85.89,"high":85.905,"low":85.89,"close":85.905,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.898333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:12:00+00:00","open":85.91,"high":85.91,"low":85.89,"close":85.89,"volume":3304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.890791},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:13:00+00:00","open":85.855,"high":85.855,"low":85.815,"close":85.815,"volume":818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.827857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:14:00+00:00","open":85.82,"high":85.82,"low":85.82,"close":85.82,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:15:00+00:00","open":85.795,"high":85.8,"low":85.795,"close":85.8,"volume":2069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.799433},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:16:00+00:00","open":85.81,"high":85.81,"low":85.81,"close":85.81,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.81},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:17:00+00:00","open":85.81,"high":85.81,"low":85.755,"close":85.755,"volume":1223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.785512},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:18:00+00:00","open":85.74,"high":85.77,"low":85.74,"close":85.77,"volume":2004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.754},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:19:00+00:00","open":85.775,"high":85.81,"low":85.775,"close":85.81,"volume":1939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.786944},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:20:00+00:00","open":85.79,"high":85.82,"low":85.79,"close":85.82,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.803333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:21:00+00:00","open":85.81,"high":85.81,"low":85.81,"close":85.81,"volume":738,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.81},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:22:00+00:00","open":85.8,"high":85.8,"low":85.75,"close":85.75,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.76875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:23:00+00:00","open":85.74,"high":85.75,"low":85.735,"close":85.735,"volume":557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.742},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:24:00+00:00","open":85.7,"high":85.72,"low":85.7,"close":85.705,"volume":3088,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.713216},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:25:00+00:00","open":85.72,"high":85.73,"low":85.71,"close":85.73,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.724},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:26:00+00:00","open":85.74,"high":85.74,"low":85.705,"close":85.705,"volume":842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.725104},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:27:00+00:00","open":85.725,"high":85.725,"low":85.705,"close":85.71,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.712083},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:28:00+00:00","open":85.705,"high":85.71,"low":85.685,"close":85.71,"volume":1446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.696667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:29:00+00:00","open":85.725,"high":85.74,"low":85.72,"close":85.74,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.728333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:30:00+00:00","open":85.745,"high":85.76,"low":85.705,"close":85.705,"volume":1724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.738542},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:31:00+00:00","open":85.705,"high":85.735,"low":85.705,"close":85.715,"volume":2940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.723239},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:32:00+00:00","open":85.71,"high":85.71,"low":85.7,"close":85.7,"volume":851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.7025},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:33:00+00:00","open":85.705,"high":85.705,"low":85.695,"close":85.695,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.7},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:34:00+00:00","open":85.705,"high":85.705,"low":85.695,"close":85.7,"volume":723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.702766},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:35:00+00:00","open":85.725,"high":85.725,"low":85.7,"close":85.71,"volume":2439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.711196},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:36:00+00:00","open":85.705,"high":85.72,"low":85.705,"close":85.72,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.71375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:37:00+00:00","open":85.73,"high":85.73,"low":85.73,"close":85.73,"volume":599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.73},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:38:00+00:00","open":85.75,"high":85.755,"low":85.75,"close":85.755,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.751667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:39:00+00:00","open":85.76,"high":85.77,"low":85.75,"close":85.77,"volume":6902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":85.760882},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:40:00+00:00","open":85.76,"high":85.76,"low":85.74,"close":85.755,"volume":2401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.748447},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:41:00+00:00","open":85.76,"high":85.76,"low":85.745,"close":85.745,"volume":4165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.749618},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:42:00+00:00","open":85.73,"high":85.74,"low":85.725,"close":85.735,"volume":2188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.732573},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:43:00+00:00","open":85.75,"high":85.75,"low":85.73,"close":85.75,"volume":1563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.738306},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:44:00+00:00","open":85.735,"high":85.765,"low":85.735,"close":85.765,"volume":1072,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.752454},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:45:00+00:00","open":85.79,"high":85.825,"low":85.79,"close":85.82,"volume":1102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.816161},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:46:00+00:00","open":85.82,"high":85.84,"low":85.815,"close":85.835,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.824167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:47:00+00:00","open":85.84,"high":85.84,"low":85.805,"close":85.805,"volume":2404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.828058},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:48:00+00:00","open":85.805,"high":85.805,"low":85.795,"close":85.795,"volume":979,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.799375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:49:00+00:00","open":85.78,"high":85.81,"low":85.775,"close":85.81,"volume":3153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":85.785045},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:50:00+00:00","open":85.79,"high":85.79,"low":85.775,"close":85.775,"volume":882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.783039},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:51:00+00:00","open":85.77,"high":85.78,"low":85.75,"close":85.75,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.760952},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:52:00+00:00","open":85.74,"high":85.75,"low":85.735,"close":85.75,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.738077},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:53:00+00:00","open":85.745,"high":85.75,"low":85.745,"close":85.75,"volume":368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.748288},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:54:00+00:00","open":85.785,"high":85.795,"low":85.775,"close":85.775,"volume":634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.780833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:55:00+00:00","open":85.775,"high":85.79,"low":85.77,"close":85.79,"volume":779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.777253},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:56:00+00:00","open":85.78,"high":85.78,"low":85.765,"close":85.765,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.768},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:57:00+00:00","open":85.765,"high":85.79,"low":85.765,"close":85.78,"volume":1557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.775087},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:58:00+00:00","open":85.785,"high":85.81,"low":85.785,"close":85.81,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.7975},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T15:59:00+00:00","open":85.815,"high":85.825,"low":85.815,"close":85.825,"volume":733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.821705},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:00:00+00:00","open":85.825,"high":85.825,"low":85.82,"close":85.82,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.82125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:01:00+00:00","open":85.825,"high":85.825,"low":85.81,"close":85.81,"volume":731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.814651},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:02:00+00:00","open":85.84,"high":85.855,"low":85.84,"close":85.855,"volume":713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.847143},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:03:00+00:00","open":85.835,"high":85.835,"low":85.835,"close":85.835,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.835},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:04:00+00:00","open":85.835,"high":85.835,"low":85.835,"close":85.835,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.835},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:05:00+00:00","open":85.84,"high":85.84,"low":85.805,"close":85.805,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.8225},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:07:00+00:00","open":85.815,"high":85.815,"low":85.805,"close":85.805,"volume":482,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.8075},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:08:00+00:00","open":85.835,"high":85.88,"low":85.835,"close":85.88,"volume":425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.865},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:09:00+00:00","open":85.875,"high":85.895,"low":85.875,"close":85.895,"volume":562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.88625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:10:00+00:00","open":85.905,"high":85.91,"low":85.885,"close":85.895,"volume":1901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.894474},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:11:00+00:00","open":85.91,"high":85.93,"low":85.905,"close":85.93,"volume":666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.914167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:12:00+00:00","open":85.895,"high":85.895,"low":85.89,"close":85.89,"volume":919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.89335},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:13:00+00:00","open":85.895,"high":85.895,"low":85.89,"close":85.895,"volume":920,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.893889},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:14:00+00:00","open":85.9,"high":85.91,"low":85.9,"close":85.91,"volume":647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.901595},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:15:00+00:00","open":85.895,"high":85.91,"low":85.895,"close":85.91,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.9},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:16:00+00:00","open":85.885,"high":85.905,"low":85.885,"close":85.895,"volume":3500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.897857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:17:00+00:00","open":85.88,"high":85.89,"low":85.88,"close":85.88,"volume":2702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.881316},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:18:00+00:00","open":85.89,"high":85.895,"low":85.89,"close":85.895,"volume":908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.892222},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:19:00+00:00","open":85.895,"high":85.915,"low":85.885,"close":85.895,"volume":2918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.894258},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:20:00+00:00","open":85.895,"high":85.895,"low":85.89,"close":85.89,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.891667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:21:00+00:00","open":85.885,"high":85.91,"low":85.885,"close":85.885,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.897778},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:22:00+00:00","open":85.875,"high":85.875,"low":85.855,"close":85.855,"volume":1209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.873346},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:23:00+00:00","open":85.835,"high":85.845,"low":85.835,"close":85.845,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.836667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:24:00+00:00","open":85.88,"high":85.88,"low":85.88,"close":85.88,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.88},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:25:00+00:00","open":85.875,"high":85.88,"low":85.86,"close":85.86,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.87},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:26:00+00:00","open":85.87,"high":85.88,"low":85.86,"close":85.86,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.865714},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:27:00+00:00","open":85.86,"high":85.86,"low":85.855,"close":85.855,"volume":389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.858333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:28:00+00:00","open":85.85,"high":85.85,"low":85.845,"close":85.85,"volume":1087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.847},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:29:00+00:00","open":85.83,"high":85.83,"low":85.815,"close":85.815,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.824246},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:30:00+00:00","open":85.815,"high":85.82,"low":85.805,"close":85.815,"volume":2667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.81245},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:31:00+00:00","open":85.82,"high":85.82,"low":85.78,"close":85.78,"volume":3616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":85.806327},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:32:00+00:00","open":85.78,"high":85.79,"low":85.78,"close":85.79,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.786667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:33:00+00:00","open":85.78,"high":85.78,"low":85.775,"close":85.775,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.7775},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:34:00+00:00","open":85.78,"high":85.8,"low":85.78,"close":85.795,"volume":1530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.787},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:35:00+00:00","open":85.78,"high":85.82,"low":85.78,"close":85.82,"volume":2775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.783461},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:36:00+00:00","open":85.83,"high":85.83,"low":85.82,"close":85.82,"volume":296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.823378},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:37:00+00:00","open":85.795,"high":85.795,"low":85.795,"close":85.795,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.795},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:38:00+00:00","open":85.795,"high":85.795,"low":85.785,"close":85.795,"volume":1144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.791364},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:39:00+00:00","open":85.8,"high":85.84,"low":85.8,"close":85.84,"volume":2302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.829779},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:40:00+00:00","open":85.845,"high":85.845,"low":85.82,"close":85.82,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.82625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:41:00+00:00","open":85.805,"high":85.805,"low":85.78,"close":85.78,"volume":935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.791425},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:42:00+00:00","open":85.785,"high":85.805,"low":85.785,"close":85.79,"volume":1909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.793452},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:43:00+00:00","open":85.785,"high":85.785,"low":85.765,"close":85.765,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.77125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:44:00+00:00","open":85.785,"high":85.8,"low":85.77,"close":85.795,"volume":9959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":85.786325},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:45:00+00:00","open":85.8,"high":85.81,"low":85.78,"close":85.78,"volume":1932,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.799063},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:46:00+00:00","open":85.775,"high":85.78,"low":85.77,"close":85.77,"volume":1017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.774941},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:47:00+00:00","open":85.76,"high":85.78,"low":85.76,"close":85.78,"volume":1238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.763279},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:48:00+00:00","open":85.755,"high":85.78,"low":85.755,"close":85.78,"volume":1478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.767692},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:49:00+00:00","open":85.775,"high":85.78,"low":85.765,"close":85.78,"volume":1138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.769463},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:50:00+00:00","open":85.765,"high":85.77,"low":85.755,"close":85.755,"volume":1279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.760417},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:52:00+00:00","open":85.76,"high":85.76,"low":85.745,"close":85.76,"volume":1628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.754375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:53:00+00:00","open":85.765,"high":85.765,"low":85.765,"close":85.765,"volume":838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.765},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:54:00+00:00","open":85.765,"high":85.78,"low":85.765,"close":85.78,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.77},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:55:00+00:00","open":85.775,"high":85.775,"low":85.775,"close":85.775,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.775},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:56:00+00:00","open":85.775,"high":85.775,"low":85.775,"close":85.775,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.775},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:57:00+00:00","open":85.795,"high":85.795,"low":85.795,"close":85.795,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.795},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T16:59:00+00:00","open":85.785,"high":85.785,"low":85.785,"close":85.785,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.785},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:00:00+00:00","open":85.785,"high":85.795,"low":85.77,"close":85.77,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.784504},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:01:00+00:00","open":85.78,"high":85.79,"low":85.78,"close":85.78,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.786},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:02:00+00:00","open":85.76,"high":85.76,"low":85.755,"close":85.755,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.758333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:03:00+00:00","open":85.76,"high":85.775,"low":85.755,"close":85.775,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.762206},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:04:00+00:00","open":85.79,"high":85.79,"low":85.79,"close":85.79,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.79},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:06:00+00:00","open":85.795,"high":85.805,"low":85.795,"close":85.805,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.801},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:08:00+00:00","open":85.815,"high":85.82,"low":85.805,"close":85.815,"volume":2205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":85.807895},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:09:00+00:00","open":85.81,"high":85.825,"low":85.81,"close":85.825,"volume":1055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.811875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:10:00+00:00","open":85.815,"high":85.825,"low":85.815,"close":85.825,"volume":457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.82},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:11:00+00:00","open":85.815,"high":85.815,"low":85.815,"close":85.815,"volume":928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.815},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:12:00+00:00","open":85.8,"high":85.81,"low":85.8,"close":85.805,"volume":2599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.801463},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:13:00+00:00","open":85.82,"high":85.82,"low":85.81,"close":85.81,"volume":941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.815},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:14:00+00:00","open":85.8,"high":85.81,"low":85.8,"close":85.81,"volume":671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.807496},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:15:00+00:00","open":85.83,"high":85.83,"low":85.83,"close":85.83,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.83},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:16:00+00:00","open":85.82,"high":85.85,"low":85.82,"close":85.85,"volume":3557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":85.838846},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:17:00+00:00","open":85.845,"high":85.85,"low":85.84,"close":85.84,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.841639},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:18:00+00:00","open":85.825,"high":85.835,"low":85.825,"close":85.835,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.83125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:19:00+00:00","open":85.83,"high":85.83,"low":85.805,"close":85.81,"volume":1441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.81514},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:20:00+00:00","open":85.82,"high":85.825,"low":85.815,"close":85.815,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.819286},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:21:00+00:00","open":85.82,"high":85.825,"low":85.82,"close":85.825,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.8225},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:22:00+00:00","open":85.835,"high":85.835,"low":85.825,"close":85.825,"volume":647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.830349},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:23:00+00:00","open":85.825,"high":85.85,"low":85.825,"close":85.845,"volume":2115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.835812},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:24:00+00:00","open":85.845,"high":85.86,"low":85.845,"close":85.86,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.852143},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:25:00+00:00","open":85.88,"high":85.88,"low":85.87,"close":85.88,"volume":536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.876667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:26:00+00:00","open":85.88,"high":85.885,"low":85.88,"close":85.88,"volume":1354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.880376},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:27:00+00:00","open":85.88,"high":85.89,"low":85.88,"close":85.89,"volume":1450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.887244},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:28:00+00:00","open":85.88,"high":85.88,"low":85.875,"close":85.875,"volume":739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.875833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:29:00+00:00","open":85.89,"high":85.89,"low":85.88,"close":85.88,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.883333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:30:00+00:00","open":85.88,"high":85.88,"low":85.88,"close":85.88,"volume":1790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.88},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:31:00+00:00","open":85.87,"high":85.87,"low":85.855,"close":85.86,"volume":2315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.860238},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:32:00+00:00","open":85.85,"high":85.865,"low":85.85,"close":85.86,"volume":736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.858},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:33:00+00:00","open":85.86,"high":85.86,"low":85.855,"close":85.855,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.8575},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:34:00+00:00","open":85.83,"high":85.83,"low":85.81,"close":85.81,"volume":2178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.8215},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:35:00+00:00","open":85.825,"high":85.835,"low":85.825,"close":85.835,"volume":489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.8275},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:36:00+00:00","open":85.835,"high":85.835,"low":85.825,"close":85.825,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.831667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:37:00+00:00","open":85.825,"high":85.825,"low":85.8,"close":85.8,"volume":893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.813125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:38:00+00:00","open":85.8,"high":85.815,"low":85.8,"close":85.81,"volume":1648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.81},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:39:00+00:00","open":85.845,"high":85.85,"low":85.84,"close":85.84,"volume":686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.844},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:40:00+00:00","open":85.845,"high":85.87,"low":85.845,"close":85.85,"volume":4724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.85778},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:41:00+00:00","open":85.86,"high":85.86,"low":85.85,"close":85.85,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.857857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:42:00+00:00","open":85.84,"high":85.845,"low":85.835,"close":85.835,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.837778},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:43:00+00:00","open":85.83,"high":85.83,"low":85.81,"close":85.81,"volume":2279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.822668},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:44:00+00:00","open":85.825,"high":85.825,"low":85.82,"close":85.82,"volume":1842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.820294},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:45:00+00:00","open":85.825,"high":85.825,"low":85.815,"close":85.815,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.822972},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:46:00+00:00","open":85.8,"high":85.83,"low":85.8,"close":85.83,"volume":1772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.822683},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:47:00+00:00","open":85.84,"high":85.85,"low":85.84,"close":85.85,"volume":3409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":85.847031},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:48:00+00:00","open":85.85,"high":85.85,"low":85.84,"close":85.84,"volume":434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.844813},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:49:00+00:00","open":85.835,"high":85.85,"low":85.835,"close":85.84,"volume":4927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":85.849037},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:50:00+00:00","open":85.845,"high":85.855,"low":85.845,"close":85.855,"volume":294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.851429},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:51:00+00:00","open":85.835,"high":85.835,"low":85.835,"close":85.835,"volume":186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.835},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:52:00+00:00","open":85.835,"high":85.835,"low":85.835,"close":85.835,"volume":486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.835},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:53:00+00:00","open":85.84,"high":85.84,"low":85.84,"close":85.84,"volume":2066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.84},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:54:00+00:00","open":85.83,"high":85.83,"low":85.825,"close":85.825,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.826875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:55:00+00:00","open":85.82,"high":85.825,"low":85.805,"close":85.805,"volume":3115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":85.811758},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:56:00+00:00","open":85.795,"high":85.805,"low":85.795,"close":85.8,"volume":935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.802778},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:57:00+00:00","open":85.805,"high":85.805,"low":85.805,"close":85.805,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.805},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:58:00+00:00","open":85.795,"high":85.8,"low":85.795,"close":85.8,"volume":2978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":85.798538},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T17:59:00+00:00","open":85.795,"high":85.795,"low":85.765,"close":85.78,"volume":994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.773723},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:00:00+00:00","open":85.8,"high":85.82,"low":85.8,"close":85.82,"volume":1005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.807839},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:01:00+00:00","open":85.81,"high":85.81,"low":85.785,"close":85.79,"volume":1824,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":85.795404},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:02:00+00:00","open":85.77,"high":85.775,"low":85.77,"close":85.775,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.774167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:03:00+00:00","open":85.78,"high":85.785,"low":85.78,"close":85.78,"volume":4439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.780121},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:04:00+00:00","open":85.78,"high":85.785,"low":85.775,"close":85.785,"volume":1697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.78126},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:05:00+00:00","open":85.78,"high":85.785,"low":85.76,"close":85.76,"volume":1810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.774167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:06:00+00:00","open":85.755,"high":85.755,"low":85.755,"close":85.755,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.755},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:07:00+00:00","open":85.775,"high":85.78,"low":85.775,"close":85.78,"volume":1725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.779063},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:08:00+00:00","open":85.8,"high":85.8,"low":85.79,"close":85.79,"volume":670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.798333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:09:00+00:00","open":85.795,"high":85.795,"low":85.795,"close":85.795,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.795},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:10:00+00:00","open":85.755,"high":85.755,"low":85.75,"close":85.755,"volume":1564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.753721},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:11:00+00:00","open":85.755,"high":85.755,"low":85.74,"close":85.74,"volume":780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.744286},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:12:00+00:00","open":85.745,"high":85.75,"low":85.745,"close":85.745,"volume":2317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.747199},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:13:00+00:00","open":85.745,"high":85.745,"low":85.745,"close":85.745,"volume":619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.745},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:14:00+00:00","open":85.755,"high":85.755,"low":85.755,"close":85.755,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.755},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:15:00+00:00","open":85.795,"high":85.8,"low":85.775,"close":85.775,"volume":1647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.787305},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:16:00+00:00","open":85.755,"high":85.755,"low":85.755,"close":85.755,"volume":379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.755},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:17:00+00:00","open":85.755,"high":85.78,"low":85.755,"close":85.78,"volume":1453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.764417},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:18:00+00:00","open":85.77,"high":85.78,"low":85.77,"close":85.77,"volume":1135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.774047},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:19:00+00:00","open":85.785,"high":85.785,"low":85.785,"close":85.785,"volume":359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.785},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:20:00+00:00","open":85.785,"high":85.785,"low":85.785,"close":85.785,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.785},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:21:00+00:00","open":85.785,"high":85.79,"low":85.785,"close":85.79,"volume":910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.788889},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:22:00+00:00","open":85.79,"high":85.8,"low":85.79,"close":85.8,"volume":547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.794},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:23:00+00:00","open":85.785,"high":85.785,"low":85.785,"close":85.785,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.785},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:24:00+00:00","open":85.775,"high":85.785,"low":85.775,"close":85.78,"volume":1059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.777632},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:25:00+00:00","open":85.785,"high":85.825,"low":85.785,"close":85.825,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.80375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:27:00+00:00","open":85.82,"high":85.82,"low":85.81,"close":85.81,"volume":1883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.817113},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:28:00+00:00","open":85.81,"high":85.81,"low":85.8,"close":85.8,"volume":1047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.8025},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:29:00+00:00","open":85.79,"high":85.795,"low":85.79,"close":85.795,"volume":1096,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.790534},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:30:00+00:00","open":85.8,"high":85.81,"low":85.79,"close":85.81,"volume":4649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.799782},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:31:00+00:00","open":85.81,"high":85.82,"low":85.81,"close":85.82,"volume":536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.815},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:32:00+00:00","open":85.805,"high":85.805,"low":85.805,"close":85.805,"volume":286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.805},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:33:00+00:00","open":85.805,"high":85.805,"low":85.805,"close":85.805,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.805},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:34:00+00:00","open":85.77,"high":85.79,"low":85.77,"close":85.79,"volume":1413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.772727},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:35:00+00:00","open":85.79,"high":85.79,"low":85.78,"close":85.79,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.785833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:37:00+00:00","open":85.795,"high":85.795,"low":85.785,"close":85.785,"volume":1359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.787481},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:38:00+00:00","open":85.79,"high":85.79,"low":85.79,"close":85.79,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":85.79},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:39:00+00:00","open":85.805,"high":85.805,"low":85.8,"close":85.8,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.801667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:40:00+00:00","open":85.795,"high":85.82,"low":85.795,"close":85.8,"volume":1656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.809984},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:41:00+00:00","open":85.795,"high":85.795,"low":85.795,"close":85.795,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":85.795},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:42:00+00:00","open":85.795,"high":85.81,"low":85.795,"close":85.81,"volume":892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.801667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:43:00+00:00","open":85.815,"high":85.83,"low":85.81,"close":85.83,"volume":1022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.822473},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:44:00+00:00","open":85.82,"high":85.82,"low":85.81,"close":85.81,"volume":944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.816667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:45:00+00:00","open":85.8,"high":85.805,"low":85.795,"close":85.795,"volume":1169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.797254},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:46:00+00:00","open":85.795,"high":85.81,"low":85.795,"close":85.81,"volume":1334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.799231},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:47:00+00:00","open":85.805,"high":85.82,"low":85.805,"close":85.81,"volume":2909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":85.810556},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:48:00+00:00","open":85.82,"high":85.825,"low":85.815,"close":85.82,"volume":922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.82125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:49:00+00:00","open":85.815,"high":85.82,"low":85.81,"close":85.82,"volume":2966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":85.811296},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:50:00+00:00","open":85.815,"high":85.83,"low":85.815,"close":85.82,"volume":1525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.819038},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:51:00+00:00","open":85.815,"high":85.84,"low":85.815,"close":85.84,"volume":1665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.829095},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:52:00+00:00","open":85.825,"high":85.825,"low":85.825,"close":85.825,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.825},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:53:00+00:00","open":85.84,"high":85.84,"low":85.835,"close":85.835,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.838636},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:54:00+00:00","open":85.835,"high":85.86,"low":85.835,"close":85.845,"volume":1550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.844231},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:55:00+00:00","open":85.845,"high":85.845,"low":85.835,"close":85.835,"volume":368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.84},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:56:00+00:00","open":85.835,"high":85.835,"low":85.825,"close":85.825,"volume":1523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.828667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:57:00+00:00","open":85.825,"high":85.825,"low":85.82,"close":85.82,"volume":3209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.820632},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:58:00+00:00","open":85.815,"high":85.82,"low":85.815,"close":85.815,"volume":757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.816429},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T18:59:00+00:00","open":85.82,"high":85.83,"low":85.82,"close":85.83,"volume":1663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.825654},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:00:00+00:00","open":85.855,"high":85.86,"low":85.84,"close":85.84,"volume":1567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.850261},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:01:00+00:00","open":85.825,"high":85.825,"low":85.82,"close":85.82,"volume":2600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.820192},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:02:00+00:00","open":85.8,"high":85.805,"low":85.79,"close":85.79,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.798889},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:03:00+00:00","open":85.79,"high":85.79,"low":85.78,"close":85.785,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.786},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:04:00+00:00","open":85.79,"high":85.795,"low":85.78,"close":85.78,"volume":1598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.786667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:05:00+00:00","open":85.78,"high":85.78,"low":85.77,"close":85.77,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.777},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:06:00+00:00","open":85.78,"high":85.79,"low":85.78,"close":85.78,"volume":1315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.783892},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:07:00+00:00","open":85.79,"high":85.795,"low":85.79,"close":85.795,"volume":1561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.790866},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:08:00+00:00","open":85.795,"high":85.81,"low":85.795,"close":85.81,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.8},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:10:00+00:00","open":85.81,"high":85.81,"low":85.805,"close":85.805,"volume":709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.805833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:11:00+00:00","open":85.81,"high":85.81,"low":85.805,"close":85.805,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.807101},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:12:00+00:00","open":85.8,"high":85.8,"low":85.775,"close":85.775,"volume":1244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.783096},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:13:00+00:00","open":85.79,"high":85.79,"low":85.79,"close":85.79,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.79},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:15:00+00:00","open":85.78,"high":85.79,"low":85.775,"close":85.79,"volume":1975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":85.782107},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:16:00+00:00","open":85.81,"high":85.81,"low":85.81,"close":85.81,"volume":1140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.81},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:17:00+00:00","open":85.825,"high":85.825,"low":85.81,"close":85.81,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.817833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:18:00+00:00","open":85.795,"high":85.795,"low":85.795,"close":85.795,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":85.795},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:19:00+00:00","open":85.8,"high":85.8,"low":85.765,"close":85.77,"volume":2539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":85.772292},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:20:00+00:00","open":85.78,"high":85.78,"low":85.78,"close":85.78,"volume":278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.78},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:21:00+00:00","open":85.775,"high":85.785,"low":85.775,"close":85.785,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.776667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:22:00+00:00","open":85.765,"high":85.765,"low":85.75,"close":85.75,"volume":884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":85.761524},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:24:00+00:00","open":85.76,"high":85.76,"low":85.755,"close":85.76,"volume":3481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":85.759707},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:25:00+00:00","open":85.755,"high":85.755,"low":85.75,"close":85.75,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":85.751154},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:26:00+00:00","open":85.745,"high":85.745,"low":85.745,"close":85.745,"volume":961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.745},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:27:00+00:00","open":85.74,"high":85.75,"low":85.73,"close":85.75,"volume":964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":85.741881},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:28:00+00:00","open":85.75,"high":85.77,"low":85.75,"close":85.77,"volume":1613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":85.760603},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:29:00+00:00","open":85.775,"high":85.805,"low":85.775,"close":85.805,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.79},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:30:00+00:00","open":85.805,"high":85.805,"low":85.785,"close":85.795,"volume":1619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.790139},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:31:00+00:00","open":85.785,"high":85.785,"low":85.745,"close":85.745,"volume":8570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":85.763524},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:32:00+00:00","open":85.76,"high":85.765,"low":85.76,"close":85.765,"volume":1424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.764615},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:33:00+00:00","open":85.785,"high":85.785,"low":85.78,"close":85.78,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":85.7825},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:34:00+00:00","open":85.755,"high":85.755,"low":85.745,"close":85.755,"volume":3110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":85.751488},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:35:00+00:00","open":85.745,"high":85.745,"low":85.725,"close":85.73,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.733971},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:36:00+00:00","open":85.78,"high":85.79,"low":85.78,"close":85.78,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":85.782506},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:37:00+00:00","open":85.775,"high":85.785,"low":85.775,"close":85.785,"volume":837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.780714},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:38:00+00:00","open":85.795,"high":85.805,"low":85.795,"close":85.805,"volume":1404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.801875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:39:00+00:00","open":85.815,"high":85.83,"low":85.815,"close":85.83,"volume":1646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":85.820264},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:40:00+00:00","open":85.815,"high":85.82,"low":85.805,"close":85.805,"volume":3395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":85.808834},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:41:00+00:00","open":85.815,"high":85.835,"low":85.815,"close":85.835,"volume":2377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":85.829167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:42:00+00:00","open":85.855,"high":85.865,"low":85.85,"close":85.865,"volume":4287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":85.856678},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:43:00+00:00","open":85.865,"high":85.89,"low":85.865,"close":85.89,"volume":2997,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":85.872689},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:44:00+00:00","open":85.895,"high":85.935,"low":85.895,"close":85.935,"volume":4939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.911753},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:45:00+00:00","open":85.915,"high":85.915,"low":85.895,"close":85.895,"volume":3090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":85.9},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:46:00+00:00","open":85.885,"high":85.905,"low":85.885,"close":85.895,"volume":3022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.896702},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:47:00+00:00","open":85.895,"high":85.895,"low":85.865,"close":85.875,"volume":2687,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":85.880656},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:48:00+00:00","open":85.88,"high":85.895,"low":85.875,"close":85.885,"volume":5278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":85.884477},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:49:00+00:00","open":85.9,"high":85.93,"low":85.895,"close":85.905,"volume":2310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":85.916772},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:50:00+00:00","open":85.93,"high":85.965,"low":85.915,"close":85.925,"volume":11124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":85.926996},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:51:00+00:00","open":85.92,"high":85.935,"low":85.905,"close":85.905,"volume":5963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":85.92346},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:52:00+00:00","open":85.905,"high":85.925,"low":85.895,"close":85.895,"volume":2316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":85.906983},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:53:00+00:00","open":85.89,"high":85.915,"low":85.89,"close":85.915,"volume":4534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":85.909937},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:54:00+00:00","open":85.915,"high":85.96,"low":85.915,"close":85.96,"volume":6663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":85.944004},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:55:00+00:00","open":85.925,"high":85.93,"low":85.885,"close":85.905,"volume":8167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":85.904294},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:56:00+00:00","open":85.915,"high":85.955,"low":85.915,"close":85.945,"volume":17658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":76,"vwap":85.934114},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:57:00+00:00","open":85.925,"high":85.925,"low":85.92,"close":85.92,"volume":12092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":85.924667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:58:00+00:00","open":85.925,"high":85.945,"low":85.915,"close":85.945,"volume":27080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":85.931646},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":85.945,"high":85.995,"low":85.945,"close":85.985,"volume":35787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":85.976722},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:30:00+00:00","open":86.535,"high":86.69,"low":86.52,"close":86.69,"volume":9657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":86.560295},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:31:00+00:00","open":86.69,"high":86.865,"low":86.69,"close":86.74,"volume":17694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":113,"vwap":86.778083},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:32:00+00:00","open":86.755,"high":86.755,"low":86.685,"close":86.75,"volume":2412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":86.721792},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:33:00+00:00","open":86.93,"high":86.97,"low":86.875,"close":86.88,"volume":4627,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":86.943505},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:34:00+00:00","open":86.865,"high":86.91,"low":86.845,"close":86.91,"volume":1537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":86.875384},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:35:00+00:00","open":86.95,"high":86.95,"low":86.86,"close":86.86,"volume":2655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":86.912728},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:36:00+00:00","open":86.85,"high":87.01,"low":86.85,"close":86.87,"volume":6201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":86.90392},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:37:00+00:00","open":86.87,"high":87.055,"low":86.87,"close":87.055,"volume":1912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":86.982178},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:38:00+00:00","open":87.07,"high":87.12,"low":87.07,"close":87.08,"volume":4743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":87.10677},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:39:00+00:00","open":87.095,"high":87.095,"low":87.01,"close":87.075,"volume":8341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":87.03142},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:40:00+00:00","open":87.075,"high":87.13,"low":87.075,"close":87.09,"volume":6037,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":87.106333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:41:00+00:00","open":87.085,"high":87.13,"low":87.075,"close":87.075,"volume":6376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":87.106406},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:42:00+00:00","open":87.1,"high":87.175,"low":87.095,"close":87.165,"volume":11566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":87.144034},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:43:00+00:00","open":87.19,"high":87.205,"low":87.16,"close":87.2,"volume":4468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":87.183738},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:44:00+00:00","open":87.27,"high":87.33,"low":87.23,"close":87.255,"volume":12782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":87.275338},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:45:00+00:00","open":87.27,"high":87.275,"low":87.215,"close":87.26,"volume":2493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":87.248636},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:46:00+00:00","open":87.265,"high":87.265,"low":87.18,"close":87.18,"volume":3821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":87.218084},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:47:00+00:00","open":87.145,"high":87.145,"low":87.1,"close":87.11,"volume":4615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":87.121094},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:48:00+00:00","open":87.12,"high":87.12,"low":86.985,"close":87.01,"volume":3333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":87.100679},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:49:00+00:00","open":87.03,"high":87.065,"low":86.99,"close":87.055,"volume":2818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":87.007523},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:50:00+00:00","open":87.095,"high":87.095,"low":87.055,"close":87.055,"volume":1274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":87.075459},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:51:00+00:00","open":87.135,"high":87.135,"low":87.09,"close":87.11,"volume":1479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":87.109431},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:52:00+00:00","open":87.15,"high":87.22,"low":87.1,"close":87.22,"volume":1954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":87.150345},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:53:00+00:00","open":87.27,"high":87.295,"low":87.24,"close":87.26,"volume":1890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":87.272554},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:54:00+00:00","open":87.265,"high":87.335,"low":87.26,"close":87.33,"volume":1971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":87.290037},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:55:00+00:00","open":87.305,"high":87.33,"low":87.235,"close":87.235,"volume":7438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":87.279705},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:56:00+00:00","open":87.245,"high":87.25,"low":87.21,"close":87.245,"volume":3735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":87.231115},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:57:00+00:00","open":87.205,"high":87.21,"low":87.14,"close":87.18,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.184008},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:58:00+00:00","open":87.19,"high":87.195,"low":87.11,"close":87.11,"volume":2150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":87.16464},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T13:59:00+00:00","open":87.075,"high":87.205,"low":87.075,"close":87.185,"volume":24419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":87.173413},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:00:00+00:00","open":87.15,"high":87.15,"low":87.12,"close":87.13,"volume":1607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.139056},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:01:00+00:00","open":87.13,"high":87.175,"low":87.13,"close":87.175,"volume":2637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":87.150088},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":87.17,"high":87.215,"low":87.155,"close":87.215,"volume":3600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":87.179266},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:03:00+00:00","open":87.215,"high":87.24,"low":87.185,"close":87.2,"volume":2236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.201328},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:04:00+00:00","open":87.185,"high":87.205,"low":87.185,"close":87.205,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.196111},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:05:00+00:00","open":87.205,"high":87.215,"low":87.175,"close":87.185,"volume":1268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.19141},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:06:00+00:00","open":87.195,"high":87.205,"low":87.18,"close":87.205,"volume":1675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":87.195514},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:07:00+00:00","open":87.2,"high":87.2,"low":87.155,"close":87.16,"volume":1717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":87.184207},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:08:00+00:00","open":87.185,"high":87.21,"low":87.17,"close":87.195,"volume":1153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.185919},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:09:00+00:00","open":87.18,"high":87.215,"low":87.18,"close":87.2,"volume":1625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.19961},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:10:00+00:00","open":87.245,"high":87.245,"low":87.215,"close":87.215,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.233125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:11:00+00:00","open":87.175,"high":87.185,"low":87.175,"close":87.185,"volume":3280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.184375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:12:00+00:00","open":87.205,"high":87.205,"low":87.165,"close":87.175,"volume":2215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":87.17875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:13:00+00:00","open":87.185,"high":87.19,"low":87.165,"close":87.19,"volume":1488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":87.184655},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:14:00+00:00","open":87.21,"high":87.21,"low":87.185,"close":87.195,"volume":4845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":87.197262},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:15:00+00:00","open":87.19,"high":87.23,"low":87.19,"close":87.23,"volume":13011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":87.218727},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:16:00+00:00","open":87.24,"high":87.265,"low":87.22,"close":87.265,"volume":26030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":87.244015},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:17:00+00:00","open":87.265,"high":87.28,"low":87.245,"close":87.28,"volume":9260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":87.258787},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:18:00+00:00","open":87.3,"high":87.3,"low":87.28,"close":87.28,"volume":864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":87.295},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:19:00+00:00","open":87.285,"high":87.295,"low":87.285,"close":87.295,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.29},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:20:00+00:00","open":87.365,"high":87.365,"low":87.34,"close":87.34,"volume":1637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.3425},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:21:00+00:00","open":87.29,"high":87.29,"low":87.275,"close":87.28,"volume":1293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.281711},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:22:00+00:00","open":87.295,"high":87.295,"low":87.285,"close":87.295,"volume":1954,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":87.290294},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:23:00+00:00","open":87.315,"high":87.335,"low":87.3,"close":87.33,"volume":3497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":87.315562},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:24:00+00:00","open":87.345,"high":87.345,"low":87.345,"close":87.345,"volume":563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.345},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:25:00+00:00","open":87.345,"high":87.345,"low":87.34,"close":87.34,"volume":589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.341875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:26:00+00:00","open":87.35,"high":87.36,"low":87.32,"close":87.32,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.345},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:27:00+00:00","open":87.305,"high":87.32,"low":87.305,"close":87.305,"volume":1075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":87.310816},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:28:00+00:00","open":87.27,"high":87.295,"low":87.27,"close":87.285,"volume":1319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":87.284091},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:29:00+00:00","open":87.29,"high":87.31,"low":87.285,"close":87.305,"volume":2161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":87.298828},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:30:00+00:00","open":87.29,"high":87.295,"low":87.275,"close":87.295,"volume":769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.284},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:31:00+00:00","open":87.31,"high":87.31,"low":87.3,"close":87.3,"volume":982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.301111},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:32:00+00:00","open":87.285,"high":87.285,"low":87.265,"close":87.27,"volume":931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.27125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:33:00+00:00","open":87.27,"high":87.27,"low":87.25,"close":87.25,"volume":421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.264638},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:34:00+00:00","open":87.26,"high":87.26,"low":87.225,"close":87.235,"volume":3175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":87.23461},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:35:00+00:00","open":87.235,"high":87.295,"low":87.21,"close":87.285,"volume":1256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.246242},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:36:00+00:00","open":87.285,"high":87.295,"low":87.245,"close":87.245,"volume":1039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.281155},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:37:00+00:00","open":87.265,"high":87.31,"low":87.26,"close":87.31,"volume":1600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.280313},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:38:00+00:00","open":87.3,"high":87.3,"low":87.285,"close":87.285,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.295427},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:39:00+00:00","open":87.295,"high":87.295,"low":87.26,"close":87.285,"volume":831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.280464},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:40:00+00:00","open":87.285,"high":87.285,"low":87.255,"close":87.26,"volume":657,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.265},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:41:00+00:00","open":87.275,"high":87.28,"low":87.25,"close":87.25,"volume":626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.270833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:42:00+00:00","open":87.265,"high":87.295,"low":87.265,"close":87.295,"volume":981,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.282436},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:43:00+00:00","open":87.285,"high":87.315,"low":87.285,"close":87.315,"volume":2986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":87.300172},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:44:00+00:00","open":87.32,"high":87.33,"low":87.3,"close":87.33,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.31},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:45:00+00:00","open":87.34,"high":87.34,"low":87.315,"close":87.33,"volume":820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.326925},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:46:00+00:00","open":87.3,"high":87.31,"low":87.29,"close":87.29,"volume":988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.296742},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:47:00+00:00","open":87.26,"high":87.26,"low":87.26,"close":87.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":87.26},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:48:00+00:00","open":87.23,"high":87.23,"low":87.205,"close":87.205,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":87.2175},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:49:00+00:00","open":87.16,"high":87.165,"low":87.16,"close":87.16,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.162},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:50:00+00:00","open":87.165,"high":87.18,"low":87.15,"close":87.15,"volume":1651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":87.158654},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:51:00+00:00","open":87.18,"high":87.18,"low":87.17,"close":87.17,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":87.171667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:52:00+00:00","open":87.19,"high":87.19,"low":87.17,"close":87.175,"volume":917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.173125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:53:00+00:00","open":87.195,"high":87.235,"low":87.19,"close":87.235,"volume":2584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":87.193542},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:54:00+00:00","open":87.22,"high":87.22,"low":87.22,"close":87.22,"volume":541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.22},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:55:00+00:00","open":87.215,"high":87.245,"low":87.21,"close":87.245,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.22558},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:56:00+00:00","open":87.25,"high":87.275,"low":87.24,"close":87.24,"volume":2199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":87.25175},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:57:00+00:00","open":87.245,"high":87.25,"low":87.235,"close":87.245,"volume":798,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":87.240833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:58:00+00:00","open":87.25,"high":87.26,"low":87.24,"close":87.24,"volume":2269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":87.249613},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T14:59:00+00:00","open":87.255,"high":87.255,"low":87.255,"close":87.255,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.255},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:00:00+00:00","open":87.23,"high":87.23,"low":87.23,"close":87.23,"volume":2126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":87.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:01:00+00:00","open":87.23,"high":87.245,"low":87.23,"close":87.245,"volume":770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.237143},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:02:00+00:00","open":87.255,"high":87.27,"low":87.235,"close":87.245,"volume":1008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.252662},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:03:00+00:00","open":87.25,"high":87.25,"low":87.25,"close":87.25,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.25},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:04:00+00:00","open":87.27,"high":87.275,"low":87.27,"close":87.275,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.272193},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:05:00+00:00","open":87.265,"high":87.27,"low":87.24,"close":87.245,"volume":1224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":87.252811},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:06:00+00:00","open":87.24,"high":87.24,"low":87.24,"close":87.24,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.24},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:07:00+00:00","open":87.26,"high":87.28,"low":87.26,"close":87.28,"volume":365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.27226},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:08:00+00:00","open":87.285,"high":87.3,"low":87.275,"close":87.3,"volume":452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.282955},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:09:00+00:00","open":87.305,"high":87.305,"low":87.295,"close":87.295,"volume":699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.300556},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:10:00+00:00","open":87.305,"high":87.305,"low":87.26,"close":87.26,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.272857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:11:00+00:00","open":87.275,"high":87.28,"low":87.275,"close":87.28,"volume":1111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.279545},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:12:00+00:00","open":87.24,"high":87.24,"low":87.205,"close":87.205,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.2275},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:14:00+00:00","open":87.215,"high":87.215,"low":87.215,"close":87.215,"volume":575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.215},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:16:00+00:00","open":87.26,"high":87.27,"low":87.26,"close":87.27,"volume":1020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.269},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:17:00+00:00","open":87.27,"high":87.27,"low":87.26,"close":87.26,"volume":1025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.265},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:18:00+00:00","open":87.27,"high":87.27,"low":87.27,"close":87.27,"volume":1515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":87.27},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:19:00+00:00","open":87.245,"high":87.245,"low":87.245,"close":87.245,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.245},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:20:00+00:00","open":87.265,"high":87.285,"low":87.265,"close":87.285,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.275},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:21:00+00:00","open":87.285,"high":87.285,"low":87.275,"close":87.275,"volume":1280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.27837},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:22:00+00:00","open":87.255,"high":87.255,"low":87.245,"close":87.245,"volume":3987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":87.252492},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:23:00+00:00","open":87.255,"high":87.255,"low":87.24,"close":87.24,"volume":554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.252},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:24:00+00:00","open":87.27,"high":87.295,"low":87.27,"close":87.29,"volume":2106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.275367},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:25:00+00:00","open":87.235,"high":87.235,"low":87.235,"close":87.235,"volume":196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.235},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:26:00+00:00","open":87.235,"high":87.25,"low":87.235,"close":87.25,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.243333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:27:00+00:00","open":87.265,"high":87.285,"low":87.265,"close":87.285,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.273077},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:28:00+00:00","open":87.285,"high":87.305,"low":87.285,"close":87.305,"volume":1238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.29875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:29:00+00:00","open":87.305,"high":87.325,"low":87.295,"close":87.295,"volume":4477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":87.312231},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":87.29,"high":87.305,"low":87.245,"close":87.305,"volume":4004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":87.279137},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:31:00+00:00","open":87.295,"high":87.325,"low":87.295,"close":87.325,"volume":1508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.301335},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:32:00+00:00","open":87.365,"high":87.365,"low":87.33,"close":87.335,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.34875},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:34:00+00:00","open":87.335,"high":87.335,"low":87.33,"close":87.33,"volume":421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.333597},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:35:00+00:00","open":87.335,"high":87.335,"low":87.315,"close":87.315,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":87.325},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:36:00+00:00","open":87.345,"high":87.345,"low":87.33,"close":87.33,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.336667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:38:00+00:00","open":87.28,"high":87.305,"low":87.28,"close":87.305,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.293889},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:39:00+00:00","open":87.285,"high":87.285,"low":87.285,"close":87.285,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.285},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:40:00+00:00","open":87.275,"high":87.275,"low":87.26,"close":87.26,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.266667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:41:00+00:00","open":87.295,"high":87.31,"low":87.295,"close":87.31,"volume":871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.308235},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:42:00+00:00","open":87.29,"high":87.29,"low":87.26,"close":87.26,"volume":1154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.272496},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:43:00+00:00","open":87.23,"high":87.235,"low":87.215,"close":87.235,"volume":2796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.229641},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:44:00+00:00","open":87.245,"high":87.245,"low":87.225,"close":87.225,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.235},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:45:00+00:00","open":87.21,"high":87.21,"low":87.19,"close":87.19,"volume":1905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.191842},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:46:00+00:00","open":87.165,"high":87.165,"low":87.16,"close":87.16,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.16125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:47:00+00:00","open":87.165,"high":87.195,"low":87.165,"close":87.195,"volume":3304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":87.170309},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:48:00+00:00","open":87.18,"high":87.185,"low":87.18,"close":87.185,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.18102},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:49:00+00:00","open":87.195,"high":87.195,"low":87.195,"close":87.195,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:51:00+00:00","open":87.17,"high":87.17,"low":87.17,"close":87.17,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":87.17},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:52:00+00:00","open":87.155,"high":87.165,"low":87.155,"close":87.165,"volume":2191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.160238},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:53:00+00:00","open":87.19,"high":87.19,"low":87.19,"close":87.19,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:54:00+00:00","open":87.195,"high":87.205,"low":87.19,"close":87.205,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.193125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:55:00+00:00","open":87.24,"high":87.24,"low":87.24,"close":87.24,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.24},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:56:00+00:00","open":87.23,"high":87.24,"low":87.22,"close":87.235,"volume":2450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":87.229892},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:57:00+00:00","open":87.23,"high":87.26,"low":87.23,"close":87.24,"volume":3620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.243357},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:58:00+00:00","open":87.25,"high":87.26,"low":87.25,"close":87.25,"volume":5412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":87.256899},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T15:59:00+00:00","open":87.25,"high":87.25,"low":87.19,"close":87.19,"volume":4043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":87.219511},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:00:00+00:00","open":87.2,"high":87.21,"low":87.195,"close":87.21,"volume":2697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":87.20257},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:01:00+00:00","open":87.23,"high":87.25,"low":87.205,"close":87.23,"volume":4420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":87.229205},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:02:00+00:00","open":87.23,"high":87.28,"low":87.23,"close":87.27,"volume":2691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":87.261791},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:03:00+00:00","open":87.265,"high":87.285,"low":87.265,"close":87.285,"volume":2645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.278462},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:04:00+00:00","open":87.29,"high":87.29,"low":87.255,"close":87.255,"volume":4418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":87.279408},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:05:00+00:00","open":87.26,"high":87.275,"low":87.26,"close":87.275,"volume":382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.266667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:06:00+00:00","open":87.275,"high":87.275,"low":87.275,"close":87.275,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":87.275},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:07:00+00:00","open":87.235,"high":87.235,"low":87.235,"close":87.235,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.235},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:08:00+00:00","open":87.235,"high":87.235,"low":87.235,"close":87.235,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.235},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:09:00+00:00","open":87.23,"high":87.23,"low":87.23,"close":87.23,"volume":3240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.23},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:10:00+00:00","open":87.265,"high":87.285,"low":87.265,"close":87.27,"volume":407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.272463},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:11:00+00:00","open":87.315,"high":87.315,"low":87.315,"close":87.315,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":87.315},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:12:00+00:00","open":87.325,"high":87.325,"low":87.32,"close":87.325,"volume":3309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":87.320367},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:13:00+00:00","open":87.345,"high":87.345,"low":87.345,"close":87.345,"volume":119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":87.345},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:14:00+00:00","open":87.345,"high":87.345,"low":87.305,"close":87.305,"volume":286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.326818},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:15:00+00:00","open":87.315,"high":87.315,"low":87.31,"close":87.31,"volume":964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.310625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:16:00+00:00","open":87.315,"high":87.315,"low":87.315,"close":87.315,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.315},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:17:00+00:00","open":87.275,"high":87.295,"low":87.275,"close":87.295,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.288},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:18:00+00:00","open":87.295,"high":87.295,"low":87.285,"close":87.285,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.290833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:19:00+00:00","open":87.295,"high":87.295,"low":87.275,"close":87.275,"volume":3332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":87.288939},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:20:00+00:00","open":87.28,"high":87.285,"low":87.275,"close":87.275,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.28},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:21:00+00:00","open":87.275,"high":87.275,"low":87.275,"close":87.275,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":87.275},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:22:00+00:00","open":87.245,"high":87.25,"low":87.205,"close":87.205,"volume":3595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":87.232857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:23:00+00:00","open":87.195,"high":87.235,"low":87.195,"close":87.235,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.214},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:24:00+00:00","open":87.225,"high":87.23,"low":87.215,"close":87.22,"volume":3730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":87.225568},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:25:00+00:00","open":87.25,"high":87.26,"low":87.25,"close":87.26,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.255},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:26:00+00:00","open":87.255,"high":87.255,"low":87.255,"close":87.255,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.255},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:27:00+00:00","open":87.26,"high":87.275,"low":87.26,"close":87.275,"volume":516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.26375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:28:00+00:00","open":87.27,"high":87.27,"low":87.27,"close":87.27,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.27},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:30:00+00:00","open":87.27,"high":87.27,"low":87.255,"close":87.255,"volume":852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.265714},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:31:00+00:00","open":87.3,"high":87.3,"low":87.3,"close":87.3,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.3},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:32:00+00:00","open":87.29,"high":87.29,"low":87.29,"close":87.29,"volume":354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.29},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:34:00+00:00","open":87.295,"high":87.295,"low":87.295,"close":87.295,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.295},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:36:00+00:00","open":87.285,"high":87.285,"low":87.285,"close":87.285,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.285},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:38:00+00:00","open":87.255,"high":87.255,"low":87.255,"close":87.255,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.255},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:39:00+00:00","open":87.235,"high":87.235,"low":87.235,"close":87.235,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.235},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:40:00+00:00","open":87.245,"high":87.245,"low":87.23,"close":87.23,"volume":2158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.240047},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:41:00+00:00","open":87.24,"high":87.24,"low":87.2,"close":87.205,"volume":3774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":87.224559},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:42:00+00:00","open":87.22,"high":87.225,"low":87.22,"close":87.22,"volume":4886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":87.221211},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:43:00+00:00","open":87.23,"high":87.23,"low":87.225,"close":87.225,"volume":8394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":87.229344},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:44:00+00:00","open":87.21,"high":87.22,"low":87.205,"close":87.205,"volume":3293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":87.213899},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:45:00+00:00","open":87.21,"high":87.21,"low":87.2,"close":87.205,"volume":980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.2075},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:46:00+00:00","open":87.205,"high":87.205,"low":87.195,"close":87.195,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":87.2},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:47:00+00:00","open":87.19,"high":87.19,"low":87.19,"close":87.19,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":87.19},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:48:00+00:00","open":87.155,"high":87.165,"low":87.155,"close":87.16,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.16},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:50:00+00:00","open":87.14,"high":87.155,"low":87.14,"close":87.155,"volume":606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.151667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:51:00+00:00","open":87.16,"high":87.185,"low":87.16,"close":87.185,"volume":645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.180833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:52:00+00:00","open":87.195,"high":87.195,"low":87.195,"close":87.195,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":87.195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:53:00+00:00","open":87.185,"high":87.185,"low":87.185,"close":87.185,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":87.185},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:54:00+00:00","open":87.195,"high":87.195,"low":87.195,"close":87.195,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:55:00+00:00","open":87.195,"high":87.205,"low":87.195,"close":87.205,"volume":888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.202381},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:56:00+00:00","open":87.205,"high":87.205,"low":87.195,"close":87.205,"volume":1366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":87.203162},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:57:00+00:00","open":87.195,"high":87.195,"low":87.195,"close":87.195,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:58:00+00:00","open":87.185,"high":87.185,"low":87.16,"close":87.16,"volume":585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.172195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T16:59:00+00:00","open":87.145,"high":87.15,"low":87.145,"close":87.15,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":87.146501},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:00:00+00:00","open":87.155,"high":87.155,"low":87.14,"close":87.14,"volume":4031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":87.141387},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:01:00+00:00","open":87.185,"high":87.185,"low":87.18,"close":87.18,"volume":606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.184167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:02:00+00:00","open":87.17,"high":87.17,"low":87.17,"close":87.17,"volume":119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.17},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:03:00+00:00","open":87.15,"high":87.15,"low":87.15,"close":87.15,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.15},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:05:00+00:00","open":87.14,"high":87.15,"low":87.14,"close":87.145,"volume":5082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":87.149066},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:06:00+00:00","open":87.14,"high":87.14,"low":87.14,"close":87.14,"volume":1029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.14},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:07:00+00:00","open":87.13,"high":87.145,"low":87.13,"close":87.14,"volume":2139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":87.137426},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:08:00+00:00","open":87.145,"high":87.145,"low":87.14,"close":87.14,"volume":249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.1425},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:09:00+00:00","open":87.135,"high":87.135,"low":87.135,"close":87.135,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":87.135},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:10:00+00:00","open":87.135,"high":87.155,"low":87.135,"close":87.15,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.148851},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:11:00+00:00","open":87.155,"high":87.165,"low":87.155,"close":87.165,"volume":462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.161667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:12:00+00:00","open":87.17,"high":87.17,"low":87.165,"close":87.165,"volume":911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.168878},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:13:00+00:00","open":87.14,"high":87.14,"low":87.135,"close":87.135,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.137},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:14:00+00:00","open":87.15,"high":87.155,"low":87.15,"close":87.155,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":87.1525},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:15:00+00:00","open":87.155,"high":87.17,"low":87.155,"close":87.17,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.1625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:16:00+00:00","open":87.17,"high":87.17,"low":87.155,"close":87.165,"volume":1042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.162121},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:17:00+00:00","open":87.135,"high":87.155,"low":87.135,"close":87.155,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.144167},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:18:00+00:00","open":87.165,"high":87.165,"low":87.165,"close":87.165,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":87.165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:19:00+00:00","open":87.165,"high":87.165,"low":87.165,"close":87.165,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":87.165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:20:00+00:00","open":87.165,"high":87.165,"low":87.15,"close":87.15,"volume":1504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.151667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:21:00+00:00","open":87.155,"high":87.165,"low":87.145,"close":87.145,"volume":1177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.153823},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:22:00+00:00","open":87.155,"high":87.155,"low":87.135,"close":87.135,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.14},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:23:00+00:00","open":87.135,"high":87.135,"low":87.115,"close":87.115,"volume":1848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":87.130294},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:24:00+00:00","open":87.125,"high":87.125,"low":87.12,"close":87.12,"volume":4345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":87.120576},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:25:00+00:00","open":87.105,"high":87.105,"low":87.1,"close":87.105,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.104},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:26:00+00:00","open":87.095,"high":87.11,"low":87.095,"close":87.105,"volume":2732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":87.101107},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:27:00+00:00","open":87.1,"high":87.1,"low":87.09,"close":87.09,"volume":3202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.096871},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:28:00+00:00","open":87.105,"high":87.105,"low":87.105,"close":87.105,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":87.105},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:29:00+00:00","open":87.09,"high":87.09,"low":87.085,"close":87.085,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.086667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:30:00+00:00","open":87.075,"high":87.075,"low":87.075,"close":87.075,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.075},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:31:00+00:00","open":87.085,"high":87.085,"low":87.085,"close":87.085,"volume":1306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.085},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:32:00+00:00","open":87.085,"high":87.095,"low":87.08,"close":87.08,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.086667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:33:00+00:00","open":87.085,"high":87.115,"low":87.085,"close":87.115,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.1},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:34:00+00:00","open":87.115,"high":87.12,"low":87.115,"close":87.115,"volume":1655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.117943},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:35:00+00:00","open":87.115,"high":87.115,"low":87.11,"close":87.115,"volume":6200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":87.113525},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:36:00+00:00","open":87.115,"high":87.115,"low":87.105,"close":87.105,"volume":810,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.10625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:37:00+00:00","open":87.115,"high":87.115,"low":87.115,"close":87.115,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":87.115},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:38:00+00:00","open":87.115,"high":87.115,"low":87.115,"close":87.115,"volume":1417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":87.115},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:39:00+00:00","open":87.12,"high":87.135,"low":87.12,"close":87.13,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":87.127778},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:40:00+00:00","open":87.135,"high":87.135,"low":87.12,"close":87.12,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":87.1275},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:41:00+00:00","open":87.115,"high":87.115,"low":87.115,"close":87.115,"volume":163,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.115},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:42:00+00:00","open":87.145,"high":87.145,"low":87.145,"close":87.145,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.145},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:43:00+00:00","open":87.145,"high":87.145,"low":87.14,"close":87.14,"volume":6135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":87.140899},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:45:00+00:00","open":87.165,"high":87.165,"low":87.145,"close":87.145,"volume":1075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.158333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:47:00+00:00","open":87.12,"high":87.12,"low":87.12,"close":87.12,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":87.12},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:48:00+00:00","open":87.105,"high":87.12,"low":87.105,"close":87.12,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.107143},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:49:00+00:00","open":87.16,"high":87.175,"low":87.16,"close":87.175,"volume":1124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.1665},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:50:00+00:00","open":87.195,"high":87.195,"low":87.195,"close":87.195,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":87.195},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:51:00+00:00","open":87.17,"high":87.17,"low":87.165,"close":87.165,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.168571},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:52:00+00:00","open":87.165,"high":87.165,"low":87.165,"close":87.165,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":87.165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:53:00+00:00","open":87.165,"high":87.165,"low":87.165,"close":87.165,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:54:00+00:00","open":87.165,"high":87.165,"low":87.16,"close":87.16,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.1625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:55:00+00:00","open":87.15,"high":87.155,"low":87.15,"close":87.15,"volume":2791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":87.15055},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:56:00+00:00","open":87.155,"high":87.165,"low":87.15,"close":87.165,"volume":1604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":87.153846},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:57:00+00:00","open":87.165,"high":87.165,"low":87.16,"close":87.16,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.164444},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:58:00+00:00","open":87.165,"high":87.175,"low":87.155,"close":87.155,"volume":1235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.16411},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T17:59:00+00:00","open":87.16,"high":87.175,"low":87.16,"close":87.175,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.17},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:00:00+00:00","open":87.16,"high":87.16,"low":87.12,"close":87.125,"volume":944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.128327},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:01:00+00:00","open":87.165,"high":87.165,"low":87.165,"close":87.165,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:02:00+00:00","open":87.145,"high":87.145,"low":87.135,"close":87.135,"volume":1122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.140902},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:03:00+00:00","open":87.11,"high":87.125,"low":87.11,"close":87.125,"volume":1475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.113189},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:04:00+00:00","open":87.14,"high":87.165,"low":87.14,"close":87.165,"volume":855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.15462},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:05:00+00:00","open":87.165,"high":87.165,"low":87.14,"close":87.14,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.1575},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:06:00+00:00","open":87.135,"high":87.135,"low":87.125,"close":87.125,"volume":864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.13375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:08:00+00:00","open":87.115,"high":87.115,"low":87.115,"close":87.115,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.115},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:09:00+00:00","open":87.115,"high":87.125,"low":87.115,"close":87.125,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.121667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:10:00+00:00","open":87.145,"high":87.155,"low":87.145,"close":87.155,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.146429},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:11:00+00:00","open":87.155,"high":87.155,"low":87.155,"close":87.155,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.155},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:12:00+00:00","open":87.145,"high":87.155,"low":87.145,"close":87.155,"volume":2004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":87.15325},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:13:00+00:00","open":87.155,"high":87.155,"low":87.155,"close":87.155,"volume":1006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":87.155},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:14:00+00:00","open":87.175,"high":87.175,"low":87.175,"close":87.175,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.175},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:15:00+00:00","open":87.175,"high":87.175,"low":87.15,"close":87.15,"volume":1107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.155},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:16:00+00:00","open":87.155,"high":87.165,"low":87.155,"close":87.165,"volume":1225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":87.16125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:18:00+00:00","open":87.175,"high":87.185,"low":87.175,"close":87.185,"volume":982,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":87.181667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:19:00+00:00","open":87.185,"high":87.195,"low":87.185,"close":87.19,"volume":1019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":87.1885},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:20:00+00:00","open":87.195,"high":87.195,"low":87.145,"close":87.145,"volume":806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.1825},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:21:00+00:00","open":87.145,"high":87.145,"low":87.135,"close":87.135,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.139},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:22:00+00:00","open":87.125,"high":87.125,"low":87.125,"close":87.125,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":87.125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:23:00+00:00","open":87.125,"high":87.125,"low":87.105,"close":87.115,"volume":616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.12},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:24:00+00:00","open":87.105,"high":87.105,"low":87.085,"close":87.085,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.095909},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:25:00+00:00","open":87.085,"high":87.085,"low":87.085,"close":87.085,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.085},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:26:00+00:00","open":87.095,"high":87.095,"low":87.085,"close":87.085,"volume":1244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":87.092627},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:27:00+00:00","open":87.105,"high":87.115,"low":87.105,"close":87.115,"volume":889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.108103},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:28:00+00:00","open":87.115,"high":87.115,"low":87.105,"close":87.115,"volume":1188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":87.112273},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:29:00+00:00","open":87.115,"high":87.135,"low":87.115,"close":87.135,"volume":1148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":87.120882},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:30:00+00:00","open":87.135,"high":87.135,"low":87.125,"close":87.125,"volume":746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.133649},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:31:00+00:00","open":87.135,"high":87.135,"low":87.115,"close":87.115,"volume":1531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.12263},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:32:00+00:00","open":87.115,"high":87.115,"low":87.115,"close":87.115,"volume":712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.115},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:33:00+00:00","open":87.105,"high":87.115,"low":87.1,"close":87.115,"volume":1919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":87.108081},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:34:00+00:00","open":87.125,"high":87.125,"low":87.12,"close":87.12,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.124},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:35:00+00:00","open":87.135,"high":87.135,"low":87.115,"close":87.115,"volume":331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.122097},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:36:00+00:00","open":87.115,"high":87.115,"low":87.1,"close":87.1,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.10625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:37:00+00:00","open":87.095,"high":87.095,"low":87.095,"close":87.095,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.095},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:38:00+00:00","open":87.115,"high":87.115,"low":87.115,"close":87.115,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.115},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:39:00+00:00","open":87.11,"high":87.11,"low":87.105,"close":87.11,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":87.107857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:40:00+00:00","open":87.105,"high":87.125,"low":87.105,"close":87.125,"volume":1428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.115769},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:41:00+00:00","open":87.125,"high":87.135,"low":87.125,"close":87.135,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.1325},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:42:00+00:00","open":87.135,"high":87.135,"low":87.135,"close":87.135,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.135},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:43:00+00:00","open":87.13,"high":87.13,"low":87.125,"close":87.125,"volume":417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.1275},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:44:00+00:00","open":87.125,"high":87.125,"low":87.125,"close":87.125,"volume":770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":87.125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:45:00+00:00","open":87.145,"high":87.145,"low":87.13,"close":87.13,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.137857},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:46:00+00:00","open":87.135,"high":87.14,"low":87.135,"close":87.14,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.1375},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:48:00+00:00","open":87.175,"high":87.175,"low":87.16,"close":87.16,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.164444},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:49:00+00:00","open":87.16,"high":87.16,"low":87.155,"close":87.155,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.1575},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:50:00+00:00","open":87.135,"high":87.135,"low":87.135,"close":87.135,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.135},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:51:00+00:00","open":87.13,"high":87.135,"low":87.125,"close":87.125,"volume":669,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.129615},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:52:00+00:00","open":87.135,"high":87.135,"low":87.125,"close":87.13,"volume":765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.130714},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:53:00+00:00","open":87.135,"high":87.135,"low":87.135,"close":87.135,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.135},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:54:00+00:00","open":87.12,"high":87.12,"low":87.12,"close":87.12,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.12},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:55:00+00:00","open":87.135,"high":87.135,"low":87.125,"close":87.125,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.1325},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:56:00+00:00","open":87.135,"high":87.155,"low":87.135,"close":87.155,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":87.148333},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:57:00+00:00","open":87.165,"high":87.165,"low":87.165,"close":87.165,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T18:58:00+00:00","open":87.165,"high":87.165,"low":87.165,"close":87.165,"volume":257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.165},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:00:00+00:00","open":87.16,"high":87.16,"low":87.145,"close":87.145,"volume":532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.149941},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:04:00+00:00","open":87.105,"high":87.115,"low":87.095,"close":87.115,"volume":616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":87.103},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:05:00+00:00","open":87.095,"high":87.095,"low":87.095,"close":87.095,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.095},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:06:00+00:00","open":87.095,"high":87.095,"low":87.095,"close":87.095,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":87.095},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:07:00+00:00","open":87.105,"high":87.11,"low":87.105,"close":87.105,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.105714},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:08:00+00:00","open":87.105,"high":87.105,"low":87.08,"close":87.08,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.083067},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:09:00+00:00","open":87.075,"high":87.075,"low":87.06,"close":87.06,"volume":1333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.061154},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:10:00+00:00","open":87.015,"high":87.035,"low":87.015,"close":87.035,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":87.0225},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:11:00+00:00","open":87.045,"high":87.075,"low":87.045,"close":87.075,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.055},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:12:00+00:00","open":87.095,"high":87.095,"low":87.095,"close":87.095,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.095},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:13:00+00:00","open":87.095,"high":87.095,"low":87.095,"close":87.095,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":87.095},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:14:00+00:00","open":87.095,"high":87.095,"low":87.09,"close":87.095,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.094},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:16:00+00:00","open":87.125,"high":87.125,"low":87.12,"close":87.12,"volume":1117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":87.124057},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:17:00+00:00","open":87.13,"high":87.145,"low":87.13,"close":87.135,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.14},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:18:00+00:00","open":87.125,"high":87.135,"low":87.125,"close":87.135,"volume":1012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.133},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:19:00+00:00","open":87.125,"high":87.135,"low":87.125,"close":87.125,"volume":1473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":87.126528},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:20:00+00:00","open":87.125,"high":87.135,"low":87.115,"close":87.115,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":87.125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:21:00+00:00","open":87.115,"high":87.135,"low":87.115,"close":87.135,"volume":1306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":87.12969},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:22:00+00:00","open":87.115,"high":87.115,"low":87.105,"close":87.105,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.111774},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:23:00+00:00","open":87.1,"high":87.105,"low":87.095,"close":87.105,"volume":1760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":87.099598},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:24:00+00:00","open":87.115,"high":87.135,"low":87.115,"close":87.135,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.125625},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:25:00+00:00","open":87.125,"high":87.125,"low":87.125,"close":87.125,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":87.125},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:26:00+00:00","open":87.105,"high":87.105,"low":87.085,"close":87.085,"volume":1392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":87.102769},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:27:00+00:00","open":87.085,"high":87.09,"low":87.085,"close":87.09,"volume":1303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":87.085784},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:28:00+00:00","open":87.095,"high":87.115,"low":87.095,"close":87.105,"volume":1773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":87.104377},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:29:00+00:00","open":87.11,"high":87.115,"low":87.105,"close":87.115,"volume":1274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":87.10894},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:30:00+00:00","open":87.1,"high":87.11,"low":87.065,"close":87.11,"volume":1577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":87.091066},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:31:00+00:00","open":87.115,"high":87.135,"low":87.105,"close":87.125,"volume":1066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.121667},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:32:00+00:00","open":87.12,"high":87.13,"low":87.105,"close":87.125,"volume":2939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":87.118867},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:33:00+00:00","open":87.14,"high":87.175,"low":87.14,"close":87.175,"volume":3022,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":87.161855},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:34:00+00:00","open":87.175,"high":87.195,"low":87.175,"close":87.195,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":87.180417},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:35:00+00:00","open":87.205,"high":87.23,"low":87.195,"close":87.23,"volume":6596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":87.224459},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:36:00+00:00","open":87.21,"high":87.26,"low":87.21,"close":87.25,"volume":2269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":87.240236},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:37:00+00:00","open":87.255,"high":87.265,"low":87.245,"close":87.245,"volume":1850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":87.250676},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:38:00+00:00","open":87.24,"high":87.245,"low":87.235,"close":87.235,"volume":1112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":87.2425},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:39:00+00:00","open":87.24,"high":87.255,"low":87.23,"close":87.255,"volume":1261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":87.240672},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:40:00+00:00","open":87.25,"high":87.25,"low":87.22,"close":87.245,"volume":2360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":87.234765},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:41:00+00:00","open":87.24,"high":87.25,"low":87.235,"close":87.235,"volume":2270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":87.241542},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:42:00+00:00","open":87.235,"high":87.25,"low":87.235,"close":87.235,"volume":2890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":87.238543},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:43:00+00:00","open":87.235,"high":87.235,"low":87.225,"close":87.225,"volume":1209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":87.228163},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:44:00+00:00","open":87.255,"high":87.27,"low":87.255,"close":87.27,"volume":3570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":87.267668},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:45:00+00:00","open":87.265,"high":87.305,"low":87.26,"close":87.305,"volume":9279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":87.289813},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:46:00+00:00","open":87.295,"high":87.305,"low":87.295,"close":87.295,"volume":1856,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":87.297432},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:47:00+00:00","open":87.295,"high":87.3,"low":87.27,"close":87.275,"volume":6317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":87.275903},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:48:00+00:00","open":87.265,"high":87.265,"low":87.245,"close":87.265,"volume":5329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":87.260085},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:49:00+00:00","open":87.265,"high":87.28,"low":87.255,"close":87.27,"volume":3318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":87.268939},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:50:00+00:00","open":87.26,"high":87.325,"low":87.26,"close":87.315,"volume":14518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":87.293833},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:51:00+00:00","open":87.315,"high":87.33,"low":87.315,"close":87.33,"volume":2101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":87.323922},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:52:00+00:00","open":87.335,"high":87.375,"low":87.33,"close":87.375,"volume":3421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":87.346074},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:53:00+00:00","open":87.375,"high":87.395,"low":87.365,"close":87.395,"volume":5996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":87.388247},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:54:00+00:00","open":87.385,"high":87.385,"low":87.355,"close":87.36,"volume":7273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":87.36756},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:55:00+00:00","open":87.34,"high":87.345,"low":87.265,"close":87.28,"volume":13180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":87.30153},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:56:00+00:00","open":87.285,"high":87.37,"low":87.285,"close":87.365,"volume":15473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":87.308953},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":87.365,"high":87.405,"low":87.365,"close":87.39,"volume":9523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":64,"vwap":87.384605},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:58:00+00:00","open":87.39,"high":87.455,"low":87.39,"close":87.445,"volume":28339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":120,"vwap":87.427211},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":87.445,"high":87.465,"low":87.42,"close":87.435,"volume":42027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":240,"vwap":87.44471},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":227.03,"high":227.03,"low":227.03,"close":227.03,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.03},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T13:32:00+00:00","open":227.38,"high":227.38,"low":227.38,"close":227.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T13:36:00+00:00","open":227,"high":227,"low":227,"close":227,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T13:40:00+00:00","open":226.72,"high":226.72,"low":226.72,"close":226.72,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T13:41:00+00:00","open":226.7,"high":226.77,"low":226.7,"close":226.77,"volume":329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.740881},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T13:42:00+00:00","open":226.785,"high":226.785,"low":226.76,"close":226.76,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":226.773333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T13:49:00+00:00","open":227.04,"high":227.04,"low":227.04,"close":227.04,"volume":354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":227.04},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T13:50:00+00:00","open":226.97,"high":226.97,"low":226.96,"close":226.96,"volume":781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.963571},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T13:54:00+00:00","open":227.2,"high":227.2,"low":227.2,"close":227.2,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":227.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T13:56:00+00:00","open":227.21,"high":227.21,"low":227.21,"close":227.21,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":227.21},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T13:58:00+00:00","open":227.345,"high":227.345,"low":227.25,"close":227.25,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":227.2975},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:00:00+00:00","open":227.115,"high":227.115,"low":227.115,"close":227.115,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":227.115},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:01:00+00:00","open":227.115,"high":227.13,"low":227.1,"close":227.1,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":227.115},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:02:00+00:00","open":227.14,"high":227.14,"low":227.14,"close":227.14,"volume":177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":227.14},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:05:00+00:00","open":227.065,"high":227.065,"low":227.065,"close":227.065,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":227.065},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:06:00+00:00","open":227.02,"high":227.02,"low":227.02,"close":227.02,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.02},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:10:00+00:00","open":227.175,"high":227.175,"low":227.175,"close":227.175,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.175},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:11:00+00:00","open":227.11,"high":227.11,"low":227.01,"close":227.01,"volume":1445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":227.077419},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:12:00+00:00","open":226.98,"high":226.98,"low":226.98,"close":226.98,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.98},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:13:00+00:00","open":226.97,"high":226.97,"low":226.97,"close":226.97,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.97},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:15:00+00:00","open":227.09,"high":227.125,"low":227.09,"close":227.125,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":227.105},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:16:00+00:00","open":227.12,"high":227.125,"low":227.12,"close":227.125,"volume":1277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":227.12398},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:17:00+00:00","open":227.15,"high":227.15,"low":227.05,"close":227.05,"volume":533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":227.094283},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:19:00+00:00","open":227.125,"high":227.13,"low":227.1,"close":227.1,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":227.11375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:21:00+00:00","open":227.04,"high":227.04,"low":227.04,"close":227.04,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":227.04},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:22:00+00:00","open":227,"high":227,"low":226.99,"close":226.99,"volume":359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.996536},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:23:00+00:00","open":227.025,"high":227.03,"low":227.025,"close":227.03,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":227.028333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:24:00+00:00","open":227,"high":227,"low":227,"close":227,"volume":648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":227},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:28:00+00:00","open":226.86,"high":226.86,"low":226.86,"close":226.86,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.86},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:33:00+00:00","open":226.95,"high":226.95,"low":226.95,"close":226.95,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.95},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:35:00+00:00","open":226.79,"high":226.79,"low":226.79,"close":226.79,"volume":1053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.79},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:39:00+00:00","open":226.89,"high":226.89,"low":226.89,"close":226.89,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.89},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:42:00+00:00","open":226.88,"high":226.88,"low":226.88,"close":226.88,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.88},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:48:00+00:00","open":226.81,"high":226.81,"low":226.81,"close":226.81,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.81},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:49:00+00:00","open":226.86,"high":226.86,"low":226.86,"close":226.86,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.86},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:53:00+00:00","open":226.89,"high":226.89,"low":226.89,"close":226.89,"volume":253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.89},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:56:00+00:00","open":226.83,"high":226.83,"low":226.83,"close":226.83,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.83},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:58:00+00:00","open":226.75,"high":226.755,"low":226.75,"close":226.755,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.751667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T14:59:00+00:00","open":226.77,"high":226.77,"low":226.77,"close":226.77,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.77},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:00:00+00:00","open":226.725,"high":226.725,"low":226.725,"close":226.725,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.725},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:05:00+00:00","open":226.94,"high":226.94,"low":226.94,"close":226.94,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.94},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:10:00+00:00","open":226.78,"high":226.78,"low":226.78,"close":226.78,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.78},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:12:00+00:00","open":226.72,"high":226.72,"low":226.72,"close":226.72,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:18:00+00:00","open":226.54,"high":226.54,"low":226.54,"close":226.54,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:21:00+00:00","open":226.46,"high":226.46,"low":226.445,"close":226.445,"volume":1247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":226.4525},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:22:00+00:00","open":226.405,"high":226.405,"low":226.37,"close":226.37,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":226.3875},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:23:00+00:00","open":226.46,"high":226.48,"low":226.45,"close":226.48,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.463333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:24:00+00:00","open":226.48,"high":226.48,"low":226.48,"close":226.48,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:30:00+00:00","open":226.54,"high":226.54,"low":226.54,"close":226.54,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":226.545,"high":226.55,"low":226.54,"close":226.55,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":226.545},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:34:00+00:00","open":226.53,"high":226.53,"low":226.53,"close":226.53,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:36:00+00:00","open":226.54,"high":226.54,"low":226.54,"close":226.54,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:39:00+00:00","open":226.55,"high":226.55,"low":226.55,"close":226.55,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:41:00+00:00","open":226.52,"high":226.54,"low":226.52,"close":226.54,"volume":556,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.526667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:45:00+00:00","open":226.58,"high":226.58,"low":226.575,"close":226.575,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.5775},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:46:00+00:00","open":226.59,"high":226.59,"low":226.59,"close":226.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:49:00+00:00","open":226.67,"high":226.67,"low":226.67,"close":226.67,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":226.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:51:00+00:00","open":226.61,"high":226.66,"low":226.61,"close":226.66,"volume":760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":226.627143},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:52:00+00:00","open":226.65,"high":226.65,"low":226.65,"close":226.65,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.65},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T15:53:00+00:00","open":226.67,"high":226.68,"low":226.67,"close":226.68,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.676154},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:00:00+00:00","open":226.55,"high":226.55,"low":226.55,"close":226.55,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:02:00+00:00","open":226.58,"high":226.58,"low":226.57,"close":226.57,"volume":576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":226.573333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:03:00+00:00","open":226.55,"high":226.55,"low":226.55,"close":226.55,"volume":268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:05:00+00:00","open":226.57,"high":226.57,"low":226.56,"close":226.56,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":226.565},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:07:00+00:00","open":226.52,"high":226.52,"low":226.52,"close":226.52,"volume":254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.52},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:08:00+00:00","open":226.53,"high":226.53,"low":226.53,"close":226.53,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:10:00+00:00","open":226.52,"high":226.54,"low":226.52,"close":226.54,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:18:00+00:00","open":226.56,"high":226.59,"low":226.56,"close":226.59,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.575},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:20:00+00:00","open":226.58,"high":226.58,"low":226.58,"close":226.58,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:25:00+00:00","open":226.63,"high":226.63,"low":226.63,"close":226.63,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:26:00+00:00","open":226.64,"high":226.64,"low":226.64,"close":226.64,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:29:00+00:00","open":226.54,"high":226.54,"low":226.54,"close":226.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:31:00+00:00","open":226.56,"high":226.56,"low":226.56,"close":226.56,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.56},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:34:00+00:00","open":226.57,"high":226.57,"low":226.57,"close":226.57,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:36:00+00:00","open":226.58,"high":226.58,"low":226.58,"close":226.58,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:38:00+00:00","open":226.61,"high":226.63,"low":226.61,"close":226.63,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.62},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:40:00+00:00","open":226.58,"high":226.58,"low":226.58,"close":226.58,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:43:00+00:00","open":226.57,"high":226.59,"low":226.57,"close":226.575,"volume":2502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":226.577955},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:44:00+00:00","open":226.565,"high":226.565,"low":226.565,"close":226.565,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.565},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:46:00+00:00","open":226.555,"high":226.56,"low":226.555,"close":226.56,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.5575},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:52:00+00:00","open":226.555,"high":226.555,"low":226.555,"close":226.555,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.555},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T16:53:00+00:00","open":226.57,"high":226.57,"low":226.57,"close":226.57,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T17:04:00+00:00","open":226.53,"high":226.53,"low":226.53,"close":226.53,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T17:06:00+00:00","open":226.58,"high":226.58,"low":226.58,"close":226.58,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T17:18:00+00:00","open":226.61,"high":226.61,"low":226.61,"close":226.61,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.61},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T17:26:00+00:00","open":226.6,"high":226.6,"low":226.6,"close":226.6,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T17:37:00+00:00","open":226.61,"high":226.61,"low":226.61,"close":226.61,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.61},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T17:38:00+00:00","open":226.645,"high":226.645,"low":226.64,"close":226.64,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.6425},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T17:39:00+00:00","open":226.67,"high":226.67,"low":226.67,"close":226.67,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T17:40:00+00:00","open":226.65,"high":226.65,"low":226.63,"close":226.63,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T17:55:00+00:00","open":226.585,"high":226.585,"low":226.585,"close":226.585,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.585},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T17:56:00+00:00","open":226.57,"high":226.57,"low":226.57,"close":226.57,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:00:00+00:00","open":226.525,"high":226.525,"low":226.525,"close":226.525,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.525},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:02:00+00:00","open":226.54,"high":226.54,"low":226.54,"close":226.54,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:07:00+00:00","open":226.57,"high":226.57,"low":226.57,"close":226.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:10:00+00:00","open":226.53,"high":226.53,"low":226.53,"close":226.53,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:11:00+00:00","open":226.575,"high":226.575,"low":226.575,"close":226.575,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.575},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:13:00+00:00","open":226.62,"high":226.62,"low":226.62,"close":226.62,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.62},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:14:00+00:00","open":226.67,"high":226.67,"low":226.67,"close":226.67,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:22:00+00:00","open":226.69,"high":226.69,"low":226.69,"close":226.69,"volume":338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.69},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:25:00+00:00","open":226.63,"high":226.63,"low":226.63,"close":226.63,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:36:00+00:00","open":226.72,"high":226.72,"low":226.72,"close":226.72,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:41:00+00:00","open":226.68,"high":226.69,"low":226.68,"close":226.69,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":226.685161},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:42:00+00:00","open":226.7,"high":226.7,"low":226.7,"close":226.7,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:43:00+00:00","open":226.7,"high":226.7,"low":226.7,"close":226.7,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:45:00+00:00","open":226.65,"high":226.65,"low":226.65,"close":226.65,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.65},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:46:00+00:00","open":226.67,"high":226.68,"low":226.67,"close":226.68,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.675},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:47:00+00:00","open":226.66,"high":226.66,"low":226.66,"close":226.66,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:48:00+00:00","open":226.69,"high":226.69,"low":226.69,"close":226.69,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.69},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:51:00+00:00","open":226.61,"high":226.61,"low":226.61,"close":226.61,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.61},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T18:53:00+00:00","open":226.59,"high":226.59,"low":226.59,"close":226.59,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T19:02:00+00:00","open":226.6,"high":226.6,"low":226.6,"close":226.6,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T19:03:00+00:00","open":226.63,"high":226.63,"low":226.63,"close":226.63,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.63},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T19:06:00+00:00","open":226.6,"high":226.6,"low":226.6,"close":226.6,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.6},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T19:07:00+00:00","open":226.59,"high":226.59,"low":226.59,"close":226.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T19:08:00+00:00","open":226.615,"high":226.615,"low":226.61,"close":226.61,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.611786},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T19:11:00+00:00","open":226.58,"high":226.58,"low":226.58,"close":226.58,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T19:13:00+00:00","open":226.525,"high":226.525,"low":226.525,"close":226.525,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.525},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T19:20:00+00:00","open":226.68,"high":226.7,"low":226.67,"close":226.7,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.6825},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T19:21:00+00:00","open":226.71,"high":226.71,"low":226.71,"close":226.71,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.71},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T19:22:00+00:00","open":226.71,"high":226.71,"low":226.71,"close":226.71,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.71},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T19:23:00+00:00","open":226.73,"high":226.73,"low":226.73,"close":226.73,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.73},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T19:28:00+00:00","open":226.73,"high":226.73,"low":226.73,"close":226.73,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.73},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T19:36:00+00:00","open":226.64,"high":226.64,"low":226.64,"close":226.64,"volume":367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T19:54:00+00:00","open":226.57,"high":226.57,"low":226.57,"close":226.57,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T19:55:00+00:00","open":226.49,"high":226.49,"low":226.49,"close":226.49,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T19:58:00+00:00","open":226.43,"high":226.435,"low":226.425,"close":226.435,"volume":755,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":226.429},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-18T19:59:00+00:00","open":226.45,"high":226.45,"low":226.29,"close":226.29,"volume":765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":226.348333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T13:30:00+00:00","open":227.62,"high":227.7,"low":227.57,"close":227.7,"volume":832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":227.655529},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T13:32:00+00:00","open":227.64,"high":227.64,"low":227.64,"close":227.64,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T13:33:00+00:00","open":227.47,"high":227.47,"low":227.47,"close":227.47,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.47},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T13:38:00+00:00","open":227.78,"high":227.78,"low":227.78,"close":227.78,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.78},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T13:39:00+00:00","open":227.76,"high":227.86,"low":227.76,"close":227.86,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.81},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T13:42:00+00:00","open":228.07,"high":228.07,"low":228.045,"close":228.05,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":228.05375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T13:44:00+00:00","open":228.155,"high":228.155,"low":228.155,"close":228.155,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":228.155},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T13:45:00+00:00","open":228.25,"high":228.25,"low":228.25,"close":228.25,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":228.25},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":228.05,"high":228.05,"low":228.03,"close":228.03,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":228.045},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T13:49:00+00:00","open":227.97,"high":227.97,"low":227.97,"close":227.97,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.97},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T13:51:00+00:00","open":228.06,"high":228.06,"low":228.06,"close":228.06,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":228.06},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T13:52:00+00:00","open":228.05,"high":228.05,"low":228.05,"close":228.05,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":228.05},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T13:53:00+00:00","open":228.255,"high":228.255,"low":228.255,"close":228.255,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":228.255},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T13:57:00+00:00","open":228.51,"high":228.52,"low":228.51,"close":228.52,"volume":319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":228.516},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T13:58:00+00:00","open":228.45,"high":228.45,"low":228.43,"close":228.43,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":228.436667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T13:59:00+00:00","open":228.315,"high":228.315,"low":228.315,"close":228.315,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":228.315},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:00:00+00:00","open":228.29,"high":228.29,"low":228.29,"close":228.29,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":228.29},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:02:00+00:00","open":228.33,"high":228.33,"low":228.31,"close":228.31,"volume":359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":228.323333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:03:00+00:00","open":228.22,"high":228.22,"low":228.18,"close":228.18,"volume":452,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":228.196129},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:04:00+00:00","open":228.15,"high":228.185,"low":228.15,"close":228.185,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":228.1675},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:12:00+00:00","open":228.225,"high":228.225,"low":228.19,"close":228.19,"volume":828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":228.199375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:14:00+00:00","open":228.14,"high":228.14,"low":228.14,"close":228.14,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":228.14},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:18:00+00:00","open":228.33,"high":228.33,"low":228.33,"close":228.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":228.33},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:22:00+00:00","open":228.42,"high":228.42,"low":228.42,"close":228.42,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":228.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:23:00+00:00","open":228.39,"high":228.39,"low":228.39,"close":228.39,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":228.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:24:00+00:00","open":228.395,"high":228.395,"low":228.395,"close":228.395,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":228.395},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:29:00+00:00","open":228.385,"high":228.385,"low":228.385,"close":228.385,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":228.385},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:31:00+00:00","open":228.16,"high":228.16,"low":228.16,"close":228.16,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":228.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:32:00+00:00","open":228.34,"high":228.34,"low":228.34,"close":228.34,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":228.34},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:38:00+00:00","open":228.5,"high":228.5,"low":228.5,"close":228.5,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":228.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:39:00+00:00","open":228.44,"high":228.44,"low":228.44,"close":228.44,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":228.44},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:48:00+00:00","open":228.26,"high":228.26,"low":228.26,"close":228.26,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":228.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:49:00+00:00","open":228.19,"high":228.19,"low":228.18,"close":228.185,"volume":2637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":228.188049},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:50:00+00:00","open":228.195,"high":228.195,"low":228.13,"close":228.13,"volume":747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":228.139286},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:56:00+00:00","open":228.01,"high":228.09,"low":228.01,"close":228.08,"volume":4087,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":228.053828},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:57:00+00:00","open":228.08,"high":228.12,"low":228.08,"close":228.11,"volume":4604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":228.093662},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:58:00+00:00","open":228.12,"high":228.22,"low":228.12,"close":228.21,"volume":6647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":88,"vwap":228.169222},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T14:59:00+00:00","open":228.21,"high":228.28,"low":228.21,"close":228.28,"volume":5658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":228.254301},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:00:00+00:00","open":228.295,"high":228.295,"low":228.21,"close":228.21,"volume":2501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":228.23619},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:01:00+00:00","open":228.215,"high":228.335,"low":228.215,"close":228.33,"volume":3690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":228.275313},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:02:00+00:00","open":228.335,"high":228.35,"low":228.32,"close":228.34,"volume":2802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":228.340082},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:03:00+00:00","open":228.36,"high":228.38,"low":228.34,"close":228.35,"volume":2028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":228.360999},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:04:00+00:00","open":228.38,"high":228.4,"low":228.36,"close":228.38,"volume":3160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":228.381331},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:05:00+00:00","open":228.38,"high":228.395,"low":228.35,"close":228.35,"volume":4881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":228.381931},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:07:00+00:00","open":228.34,"high":228.34,"low":228.34,"close":228.34,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":228.34},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:13:00+00:00","open":228.31,"high":228.31,"low":228.31,"close":228.31,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":228.31},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:15:00+00:00","open":228.21,"high":228.22,"low":228.21,"close":228.22,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":228.215},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:16:00+00:00","open":228.12,"high":228.12,"low":228.12,"close":228.12,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":228.12},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:22:00+00:00","open":228.03,"high":228.03,"low":228.03,"close":228.03,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":228.03},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:25:00+00:00","open":227.89,"high":227.89,"low":227.89,"close":227.89,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":227.89},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:27:00+00:00","open":227.91,"high":227.91,"low":227.91,"close":227.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.91},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:30:00+00:00","open":227.82,"high":227.835,"low":227.82,"close":227.835,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":227.829},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:31:00+00:00","open":227.85,"high":227.85,"low":227.82,"close":227.82,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":227.83128},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:32:00+00:00","open":227.795,"high":227.8,"low":227.77,"close":227.78,"volume":1270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":227.788707},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:33:00+00:00","open":227.775,"high":227.775,"low":227.73,"close":227.73,"volume":2620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":227.761667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:34:00+00:00","open":227.71,"high":227.71,"low":227.67,"close":227.69,"volume":2344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":227.689048},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:35:00+00:00","open":227.71,"high":227.77,"low":227.71,"close":227.72,"volume":3048,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":227.748429},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:36:00+00:00","open":227.71,"high":227.71,"low":227.71,"close":227.71,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.71},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:37:00+00:00","open":227.65,"high":227.69,"low":227.64,"close":227.68,"volume":2494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":227.672977},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:38:00+00:00","open":227.69,"high":227.7,"low":227.67,"close":227.675,"volume":1548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":227.687967},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:39:00+00:00","open":227.65,"high":227.65,"low":227.65,"close":227.65,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.65},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:50:00+00:00","open":227.36,"high":227.4,"low":227.36,"close":227.4,"volume":2075,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":227.367419},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:51:00+00:00","open":227.38,"high":227.38,"low":227.37,"close":227.37,"volume":936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":227.373175},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:52:00+00:00","open":227.38,"high":227.39,"low":227.375,"close":227.375,"volume":1055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":227.383383},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:53:00+00:00","open":227.36,"high":227.38,"low":227.34,"close":227.34,"volume":868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":227.361984},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:54:00+00:00","open":227.33,"high":227.33,"low":227.31,"close":227.31,"volume":1626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":227.316923},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:55:00+00:00","open":227.29,"high":227.31,"low":227.29,"close":227.31,"volume":996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":227.300817},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:56:00+00:00","open":227.29,"high":227.29,"low":227.27,"close":227.275,"volume":847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":227.277143},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:57:00+00:00","open":227.28,"high":227.305,"low":227.275,"close":227.305,"volume":1254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":227.3},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:58:00+00:00","open":227.31,"high":227.31,"low":227.3,"close":227.3,"volume":1043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":227.308889},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T15:59:00+00:00","open":227.31,"high":227.345,"low":227.31,"close":227.345,"volume":1155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":227.329558},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:00:00+00:00","open":227.34,"high":227.385,"low":227.305,"close":227.385,"volume":3081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":227.340784},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:01:00+00:00","open":227.4,"high":227.4,"low":227.36,"close":227.37,"volume":2356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":227.379286},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:02:00+00:00","open":227.355,"high":227.39,"low":227.355,"close":227.39,"volume":1181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":227.369624},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:03:00+00:00","open":227.4,"high":227.4,"low":227.4,"close":227.4,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":227.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:04:00+00:00","open":227.4,"high":227.4,"low":227.4,"close":227.4,"volume":1019,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":227.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:06:00+00:00","open":227.4,"high":227.41,"low":227.38,"close":227.38,"volume":907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":227.391667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:07:00+00:00","open":227.35,"high":227.35,"low":227.35,"close":227.35,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":227.35},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:08:00+00:00","open":227.39,"high":227.39,"low":227.39,"close":227.39,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":227.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:10:00+00:00","open":227.4,"high":227.435,"low":227.4,"close":227.435,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":227.423333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:11:00+00:00","open":227.445,"high":227.445,"low":227.445,"close":227.445,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.445},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:12:00+00:00","open":227.44,"high":227.44,"low":227.435,"close":227.435,"volume":453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":227.43697},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:13:00+00:00","open":227.47,"high":227.47,"low":227.47,"close":227.47,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.47},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:14:00+00:00","open":227.42,"high":227.42,"low":227.42,"close":227.42,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":227.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:15:00+00:00","open":227.45,"high":227.46,"low":227.45,"close":227.46,"volume":536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":227.453333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:16:00+00:00","open":227.53,"high":227.53,"low":227.53,"close":227.53,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":227.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:17:00+00:00","open":227.53,"high":227.54,"low":227.5,"close":227.5,"volume":887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":227.518421},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:18:00+00:00","open":227.49,"high":227.505,"low":227.48,"close":227.505,"volume":496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":227.490435},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:19:00+00:00","open":227.51,"high":227.53,"low":227.51,"close":227.52,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":227.519388},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:20:00+00:00","open":227.5,"high":227.5,"low":227.48,"close":227.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:21:00+00:00","open":227.44,"high":227.44,"low":227.42,"close":227.42,"volume":678,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":227.431887},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:23:00+00:00","open":227.45,"high":227.45,"low":227.43,"close":227.43,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":227.436667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:28:00+00:00","open":227.45,"high":227.46,"low":227.33,"close":227.33,"volume":5236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":227.39739},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:29:00+00:00","open":227.32,"high":227.32,"low":227.25,"close":227.3,"volume":2586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":227.289064},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:30:00+00:00","open":227.26,"high":227.26,"low":227.26,"close":227.26,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:38:00+00:00","open":227.36,"high":227.36,"low":227.36,"close":227.36,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":227.36},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:44:00+00:00","open":227.34,"high":227.34,"low":227.34,"close":227.34,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":227.34},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:45:00+00:00","open":227.35,"high":227.35,"low":227.35,"close":227.35,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.35},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T16:54:00+00:00","open":227.37,"high":227.37,"low":227.37,"close":227.37,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":227.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T17:02:00+00:00","open":227.42,"high":227.42,"low":227.42,"close":227.42,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":227.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T17:12:00+00:00","open":227.33,"high":227.33,"low":227.33,"close":227.33,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.33},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T17:15:00+00:00","open":227.39,"high":227.39,"low":227.39,"close":227.39,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T17:18:00+00:00","open":227.4,"high":227.4,"low":227.4,"close":227.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T17:21:00+00:00","open":227.22,"high":227.22,"low":227.22,"close":227.22,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T17:31:00+00:00","open":227.28,"high":227.28,"low":227.28,"close":227.28,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":227.28},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T17:34:00+00:00","open":227.31,"high":227.31,"low":227.31,"close":227.31,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":227.31},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T17:39:00+00:00","open":227.24,"high":227.24,"low":227.24,"close":227.24,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T17:41:00+00:00","open":227.23,"high":227.23,"low":227.23,"close":227.23,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.23},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T17:42:00+00:00","open":227.27,"high":227.325,"low":227.27,"close":227.325,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.2975},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T17:50:00+00:00","open":227.285,"high":227.285,"low":227.285,"close":227.285,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.285},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T17:51:00+00:00","open":227.275,"high":227.275,"low":227.27,"close":227.27,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.2725},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T17:54:00+00:00","open":227.26,"high":227.26,"low":227.26,"close":227.26,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":227.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T17:57:00+00:00","open":227.25,"high":227.25,"low":227.25,"close":227.25,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":227.25},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:00:00+00:00","open":227.265,"high":227.34,"low":227.265,"close":227.34,"volume":354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":227.307391},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:01:00+00:00","open":227.34,"high":227.35,"low":227.34,"close":227.35,"volume":857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":227.346724},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:05:00+00:00","open":227.33,"high":227.33,"low":227.33,"close":227.33,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.33},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:06:00+00:00","open":227.26,"high":227.26,"low":227.26,"close":227.26,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:08:00+00:00","open":227.24,"high":227.24,"low":227.24,"close":227.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:09:00+00:00","open":227.24,"high":227.24,"low":227.24,"close":227.24,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:19:00+00:00","open":227.36,"high":227.36,"low":227.36,"close":227.36,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.36},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:20:00+00:00","open":227.33,"high":227.33,"low":227.33,"close":227.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.33},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:24:00+00:00","open":227.36,"high":227.36,"low":227.355,"close":227.355,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":227.358485},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:25:00+00:00","open":227.335,"high":227.335,"low":227.335,"close":227.335,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":227.335},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:26:00+00:00","open":227.33,"high":227.33,"low":227.33,"close":227.33,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.33},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:27:00+00:00","open":227.32,"high":227.32,"low":227.32,"close":227.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.32},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:29:00+00:00","open":227.4,"high":227.4,"low":227.4,"close":227.4,"volume":989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":227.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:31:00+00:00","open":227.43,"high":227.43,"low":227.43,"close":227.43,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:33:00+00:00","open":227.42,"high":227.42,"low":227.42,"close":227.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:35:00+00:00","open":227.445,"high":227.445,"low":227.445,"close":227.445,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.445},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:45:00+00:00","open":227.405,"high":227.405,"low":227.405,"close":227.405,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.405},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:49:00+00:00","open":227.36,"high":227.36,"low":227.36,"close":227.36,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.36},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:51:00+00:00","open":227.38,"high":227.38,"low":227.38,"close":227.38,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":227.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:54:00+00:00","open":227.38,"high":227.38,"low":227.38,"close":227.38,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T18:56:00+00:00","open":227.33,"high":227.33,"low":227.33,"close":227.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.33},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:00:00+00:00","open":227.28,"high":227.28,"low":227.28,"close":227.28,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.28},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:05:00+00:00","open":227.29,"high":227.29,"low":227.29,"close":227.29,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.29},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:08:00+00:00","open":227.29,"high":227.29,"low":227.29,"close":227.29,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.29},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:12:00+00:00","open":227.275,"high":227.275,"low":227.275,"close":227.275,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.275},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:13:00+00:00","open":227.26,"high":227.26,"low":227.26,"close":227.26,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:14:00+00:00","open":227.23,"high":227.23,"low":227.23,"close":227.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.23},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:15:00+00:00","open":227.18,"high":227.18,"low":227.18,"close":227.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.18},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:16:00+00:00","open":227.16,"high":227.16,"low":227.16,"close":227.16,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:18:00+00:00","open":227.16,"high":227.16,"low":227.16,"close":227.16,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:21:00+00:00","open":227.19,"high":227.19,"low":227.12,"close":227.12,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.155},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:25:00+00:00","open":227.15,"high":227.15,"low":227.15,"close":227.15,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.15},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:26:00+00:00","open":227.14,"high":227.14,"low":227.14,"close":227.14,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.14},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:27:00+00:00","open":227.11,"high":227.115,"low":227.11,"close":227.115,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.1125},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:29:00+00:00","open":227.065,"high":227.065,"low":227.065,"close":227.065,"volume":339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":227.065},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:31:00+00:00","open":227.09,"high":227.09,"low":227.09,"close":227.09,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.09},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:32:00+00:00","open":227.115,"high":227.115,"low":227.11,"close":227.11,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":227.1125},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:33:00+00:00","open":227.15,"high":227.15,"low":227.15,"close":227.15,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.15},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:35:00+00:00","open":227.07,"high":227.07,"low":227.07,"close":227.07,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.07},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:37:00+00:00","open":226.99,"high":226.99,"low":226.99,"close":226.99,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.99},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:40:00+00:00","open":226.97,"high":226.97,"low":226.97,"close":226.97,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.97},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:41:00+00:00","open":226.955,"high":226.955,"low":226.955,"close":226.955,"volume":292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.955},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:44:00+00:00","open":226.945,"high":226.945,"low":226.945,"close":226.945,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.945},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:45:00+00:00","open":226.97,"high":226.97,"low":226.93,"close":226.93,"volume":765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":226.938333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:47:00+00:00","open":226.94,"high":226.94,"low":226.94,"close":226.94,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.94},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:49:00+00:00","open":226.93,"high":226.93,"low":226.93,"close":226.93,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.93},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:50:00+00:00","open":226.79,"high":226.84,"low":226.79,"close":226.82,"volume":860,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":226.814161},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:55:00+00:00","open":226.75,"high":226.75,"low":226.75,"close":226.75,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.75},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:58:00+00:00","open":226.875,"high":226.875,"low":226.875,"close":226.875,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":226.875},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-19T19:59:00+00:00","open":226.91,"high":226.96,"low":226.9,"close":226.9,"volume":2120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":226.935985},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:30:00+00:00","open":225.92,"high":225.935,"low":225.89,"close":225.89,"volume":898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":225.9175},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:31:00+00:00","open":225.89,"high":225.935,"low":225.88,"close":225.935,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":225.903897},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:33:00+00:00","open":225.94,"high":226.115,"low":225.94,"close":226.115,"volume":975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":226.01},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:35:00+00:00","open":226.44,"high":226.44,"low":226.43,"close":226.43,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.435},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:36:00+00:00","open":226.445,"high":226.47,"low":226.445,"close":226.47,"volume":642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":226.460833},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:37:00+00:00","open":226.43,"high":226.43,"low":226.3,"close":226.3,"volume":407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.3375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:38:00+00:00","open":226.3,"high":226.3,"low":226.29,"close":226.29,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.295},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:40:00+00:00","open":226.29,"high":226.29,"low":226.29,"close":226.29,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.29},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:41:00+00:00","open":226.37,"high":226.37,"low":226.29,"close":226.29,"volume":463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.323913},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:42:00+00:00","open":226.27,"high":226.27,"low":226.255,"close":226.255,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.260909},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:45:00+00:00","open":226.225,"high":226.225,"low":226.225,"close":226.225,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.225},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:47:00+00:00","open":226.3,"high":226.315,"low":226.3,"close":226.315,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.306522},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:49:00+00:00","open":226.31,"high":226.35,"low":226.31,"close":226.35,"volume":451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.32},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:50:00+00:00","open":226.37,"high":226.43,"low":226.37,"close":226.4,"volume":719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":226.405915},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:51:00+00:00","open":226.375,"high":226.375,"low":226.3,"close":226.3,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.3375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:52:00+00:00","open":226.27,"high":226.4,"low":226.27,"close":226.4,"volume":822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":226.330274},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:54:00+00:00","open":226.36,"high":226.36,"low":226.36,"close":226.36,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.36},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:55:00+00:00","open":226.425,"high":226.46,"low":226.425,"close":226.46,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.4425},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:56:00+00:00","open":226.395,"high":226.395,"low":226.395,"close":226.395,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.395},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:57:00+00:00","open":226.335,"high":226.335,"low":226.25,"close":226.25,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.283333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:58:00+00:00","open":226.245,"high":226.245,"low":226.245,"close":226.245,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.245},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T13:59:00+00:00","open":226.27,"high":226.29,"low":226.27,"close":226.29,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.276667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:00:00+00:00","open":226.3,"high":226.3,"low":226.24,"close":226.24,"volume":949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":226.253333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:01:00+00:00","open":226.29,"high":226.29,"low":226.29,"close":226.29,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.29},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:03:00+00:00","open":226.3,"high":226.3,"low":226.3,"close":226.3,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":226.3},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:05:00+00:00","open":226.305,"high":226.305,"low":226.3,"close":226.3,"volume":663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":226.30303},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:06:00+00:00","open":226.3,"high":226.36,"low":226.28,"close":226.36,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.310909},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:07:00+00:00","open":226.31,"high":226.38,"low":226.28,"close":226.38,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.31375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:08:00+00:00","open":226.37,"high":226.37,"low":226.37,"close":226.37,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:09:00+00:00","open":226.34,"high":226.35,"low":226.34,"close":226.35,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.346667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:10:00+00:00","open":226.4,"high":226.4,"low":226.35,"close":226.35,"volume":339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.366667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:11:00+00:00","open":226.32,"high":226.32,"low":226.32,"close":226.32,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.32},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:12:00+00:00","open":226.345,"high":226.345,"low":226.345,"close":226.345,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.345},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:15:00+00:00","open":226.28,"high":226.28,"low":226.28,"close":226.28,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.28},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:16:00+00:00","open":226.26,"high":226.26,"low":226.26,"close":226.26,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:17:00+00:00","open":226.245,"high":226.245,"low":226.22,"close":226.225,"volume":832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":226.23},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:18:00+00:00","open":226.26,"high":226.26,"low":226.26,"close":226.26,"volume":272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":226.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:19:00+00:00","open":226.29,"high":226.29,"low":226.29,"close":226.29,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.29},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:21:00+00:00","open":226.375,"high":226.375,"low":226.36,"close":226.36,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.3675},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:24:00+00:00","open":226.62,"high":226.62,"low":226.62,"close":226.62,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.62},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:28:00+00:00","open":226.47,"high":226.47,"low":226.47,"close":226.47,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.47},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:29:00+00:00","open":226.49,"high":226.5,"low":226.49,"close":226.5,"volume":459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":226.495},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:30:00+00:00","open":226.42,"high":226.42,"low":226.42,"close":226.42,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":226.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:31:00+00:00","open":226.425,"high":226.425,"low":226.425,"close":226.425,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.425},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:33:00+00:00","open":226.57,"high":226.57,"low":226.57,"close":226.57,"volume":609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:36:00+00:00","open":226.5,"high":226.5,"low":226.44,"close":226.47,"volume":935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":226.484805},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:37:00+00:00","open":226.505,"high":226.505,"low":226.47,"close":226.47,"volume":365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.481667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:38:00+00:00","open":226.5,"high":226.5,"low":226.5,"close":226.5,"volume":547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":226.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:39:00+00:00","open":226.53,"high":226.53,"low":226.53,"close":226.53,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:41:00+00:00","open":226.38,"high":226.38,"low":226.38,"close":226.38,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:47:00+00:00","open":226.66,"high":226.66,"low":226.66,"close":226.66,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:49:00+00:00","open":226.62,"high":226.68,"low":226.62,"close":226.68,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.656364},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:51:00+00:00","open":226.635,"high":226.635,"low":226.635,"close":226.635,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.635},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:53:00+00:00","open":226.825,"high":226.825,"low":226.825,"close":226.825,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.825},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:54:00+00:00","open":226.75,"high":226.755,"low":226.75,"close":226.755,"volume":512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":226.75375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:57:00+00:00","open":226.7,"high":226.73,"low":226.7,"close":226.73,"volume":419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.715},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T14:59:00+00:00","open":226.85,"high":226.85,"low":226.85,"close":226.85,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.85},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:00:00+00:00","open":226.85,"high":226.85,"low":226.85,"close":226.85,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.85},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:01:00+00:00","open":226.88,"high":226.99,"low":226.88,"close":226.99,"volume":757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":226.916712},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:02:00+00:00","open":227.01,"high":227.01,"low":227.01,"close":227.01,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":227.01},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:03:00+00:00","open":227.04,"high":227.1,"low":227.04,"close":227.1,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":227.055},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:04:00+00:00","open":227.13,"high":227.13,"low":227.13,"close":227.13,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.13},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:05:00+00:00","open":227.08,"high":227.08,"low":227.08,"close":227.08,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":227.08},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:06:00+00:00","open":227.09,"high":227.095,"low":227.09,"close":227.095,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":227.0925},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:07:00+00:00","open":227.11,"high":227.11,"low":227.08,"close":227.085,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":227.08625},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:08:00+00:00","open":226.995,"high":226.995,"low":226.995,"close":226.995,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.995},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:10:00+00:00","open":226.87,"high":226.87,"low":226.87,"close":226.87,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.87},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:12:00+00:00","open":226.86,"high":226.91,"low":226.86,"close":226.91,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.9},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:14:00+00:00","open":227.05,"high":227.05,"low":227.03,"close":227.03,"volume":794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":227.04458},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:16:00+00:00","open":227.01,"high":227.01,"low":227.01,"close":227.01,"volume":157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.01},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:17:00+00:00","open":227.03,"high":227.03,"low":227.03,"close":227.03,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":227.03},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:18:00+00:00","open":227.12,"high":227.12,"low":227.12,"close":227.12,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":227.12},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:20:00+00:00","open":227.02,"high":227.02,"low":227.02,"close":227.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":227.02},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:21:00+00:00","open":226.935,"high":226.935,"low":226.935,"close":226.935,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.935},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:22:00+00:00","open":226.91,"high":226.91,"low":226.91,"close":226.91,"volume":192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.91},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:34:00+00:00","open":226.94,"high":226.94,"low":226.94,"close":226.94,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.94},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:49:00+00:00","open":226.8,"high":226.8,"low":226.8,"close":226.8,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.8},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:51:00+00:00","open":226.76,"high":226.76,"low":226.75,"close":226.75,"volume":342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.754348},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:52:00+00:00","open":226.81,"high":226.81,"low":226.81,"close":226.81,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.81},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T15:53:00+00:00","open":226.79,"high":226.79,"low":226.79,"close":226.79,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.79},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T16:00:00+00:00","open":226.7,"high":226.7,"low":226.7,"close":226.7,"volume":117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T16:01:00+00:00","open":226.65,"high":226.65,"low":226.65,"close":226.65,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.65},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T16:02:00+00:00","open":226.75,"high":226.75,"low":226.75,"close":226.75,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.75},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T16:05:00+00:00","open":226.7,"high":226.7,"low":226.7,"close":226.7,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T16:08:00+00:00","open":226.72,"high":226.72,"low":226.72,"close":226.72,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.72},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T16:12:00+00:00","open":226.67,"high":226.67,"low":226.67,"close":226.67,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T16:24:00+00:00","open":226.54,"high":226.54,"low":226.54,"close":226.54,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":226.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T16:26:00+00:00","open":226.54,"high":226.54,"low":226.54,"close":226.54,"volume":555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":226.54},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T16:38:00+00:00","open":226.38,"high":226.38,"low":226.38,"close":226.38,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T16:51:00+00:00","open":226.505,"high":226.505,"low":226.505,"close":226.505,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.505},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T16:52:00+00:00","open":226.49,"high":226.49,"low":226.49,"close":226.49,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T17:14:00+00:00","open":226.36,"high":226.36,"low":226.36,"close":226.36,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.36},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T17:15:00+00:00","open":226.35,"high":226.35,"low":226.35,"close":226.35,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.35},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T17:16:00+00:00","open":226.27,"high":226.27,"low":226.27,"close":226.27,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T17:17:00+00:00","open":226.24,"high":226.24,"low":226.24,"close":226.24,"volume":253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T17:20:00+00:00","open":226.23,"high":226.23,"low":226.23,"close":226.23,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":226.23},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T17:26:00+00:00","open":226.19,"high":226.19,"low":226.17,"close":226.17,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.176897},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T17:27:00+00:00","open":226.18,"high":226.18,"low":226.18,"close":226.18,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.18},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T17:29:00+00:00","open":226.2,"high":226.2,"low":226.2,"close":226.2,"volume":164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T17:31:00+00:00","open":226.22,"high":226.22,"low":226.22,"close":226.22,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T17:34:00+00:00","open":226.15,"high":226.16,"low":226.15,"close":226.16,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.155},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T17:35:00+00:00","open":226.17,"high":226.19,"low":226.17,"close":226.19,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.186226},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T17:37:00+00:00","open":226.12,"high":226.13,"low":226.12,"close":226.13,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":226.122},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T17:46:00+00:00","open":226.04,"high":226.04,"low":226.04,"close":226.04,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.04},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T18:08:00+00:00","open":225.95,"high":225.95,"low":225.95,"close":225.95,"volume":565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":225.95},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T18:14:00+00:00","open":225.95,"high":225.95,"low":225.95,"close":225.95,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":225.95},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T18:15:00+00:00","open":225.91,"high":225.91,"low":225.91,"close":225.91,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":225.91},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T18:21:00+00:00","open":225.92,"high":225.92,"low":225.92,"close":225.92,"volume":123,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":225.92},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T18:27:00+00:00","open":225.86,"high":225.86,"low":225.86,"close":225.86,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":225.86},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T18:28:00+00:00","open":225.89,"high":225.89,"low":225.89,"close":225.89,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":225.89},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T18:29:00+00:00","open":225.9,"high":225.9,"low":225.9,"close":225.9,"volume":377,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":225.9},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T18:30:00+00:00","open":225.875,"high":225.875,"low":225.875,"close":225.875,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":225.875},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T18:31:00+00:00","open":225.82,"high":225.82,"low":225.82,"close":225.82,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":225.82},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T18:34:00+00:00","open":225.77,"high":225.77,"low":225.75,"close":225.75,"volume":786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":225.760476},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T18:39:00+00:00","open":225.825,"high":225.825,"low":225.825,"close":225.825,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":225.825},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T18:40:00+00:00","open":225.78,"high":225.78,"low":225.78,"close":225.78,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":225.78},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T18:47:00+00:00","open":225.77,"high":225.77,"low":225.77,"close":225.77,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":225.77},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T18:48:00+00:00","open":225.81,"high":225.83,"low":225.81,"close":225.83,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":225.82},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T18:51:00+00:00","open":225.8,"high":225.82,"low":225.8,"close":225.82,"volume":381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":225.80813},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T18:55:00+00:00","open":225.75,"high":225.75,"low":225.75,"close":225.75,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":225.75},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:08:00+00:00","open":225.71,"high":225.71,"low":225.71,"close":225.71,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":225.71},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:11:00+00:00","open":225.66,"high":225.66,"low":225.66,"close":225.66,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":225.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:12:00+00:00","open":225.64,"high":225.64,"low":225.64,"close":225.64,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":225.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:14:00+00:00","open":225.64,"high":225.64,"low":225.64,"close":225.64,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":225.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:18:00+00:00","open":225.66,"high":225.66,"low":225.66,"close":225.66,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":225.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:29:00+00:00","open":225.5,"high":225.5,"low":225.5,"close":225.5,"volume":247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":225.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:31:00+00:00","open":225.45,"high":225.45,"low":225.45,"close":225.45,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":225.45},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:33:00+00:00","open":225.43,"high":225.43,"low":225.41,"close":225.41,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":225.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:34:00+00:00","open":225.38,"high":225.38,"low":225.38,"close":225.38,"volume":709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":225.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:35:00+00:00","open":225.36,"high":225.36,"low":225.36,"close":225.36,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":225.36},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:41:00+00:00","open":225.38,"high":225.38,"low":225.38,"close":225.38,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":225.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:43:00+00:00","open":225.4,"high":225.4,"low":225.4,"close":225.4,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":225.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:44:00+00:00","open":225.36,"high":225.36,"low":225.36,"close":225.36,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":225.36},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:47:00+00:00","open":225.395,"high":225.395,"low":225.395,"close":225.395,"volume":319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":225.395},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:50:00+00:00","open":225.47,"high":225.49,"low":225.42,"close":225.42,"volume":875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":225.444242},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:51:00+00:00","open":225.51,"high":225.51,"low":225.51,"close":225.51,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":225.51},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:53:00+00:00","open":225.57,"high":225.57,"low":225.57,"close":225.57,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":225.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:54:00+00:00","open":225.55,"high":225.55,"low":225.49,"close":225.49,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":225.508364},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:55:00+00:00","open":225.43,"high":225.43,"low":225.43,"close":225.43,"volume":1434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":225.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:56:00+00:00","open":225.35,"high":225.35,"low":225.35,"close":225.35,"volume":536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":225.35},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:57:00+00:00","open":225.25,"high":225.25,"low":225.24,"close":225.24,"volume":467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":225.243333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":225.275,"high":225.28,"low":225.135,"close":225.135,"volume":3835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":225.202665},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T13:31:00+00:00","open":226.5,"high":226.5,"low":226.5,"close":226.5,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T13:35:00+00:00","open":226.27,"high":226.27,"low":226.27,"close":226.27,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T13:36:00+00:00","open":226.19,"high":226.27,"low":226.19,"close":226.27,"volume":1102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.243182},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T13:37:00+00:00","open":226.405,"high":226.43,"low":226.405,"close":226.43,"volume":1944,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":226.4175},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T13:38:00+00:00","open":226.305,"high":226.305,"low":226.305,"close":226.305,"volume":254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.305},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T13:50:00+00:00","open":226.655,"high":226.75,"low":226.655,"close":226.75,"volume":1653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":226.699375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T13:51:00+00:00","open":226.745,"high":226.76,"low":226.74,"close":226.76,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.748333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T13:52:00+00:00","open":226.7,"high":226.7,"low":226.7,"close":226.7,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T13:53:00+00:00","open":226.655,"high":226.665,"low":226.615,"close":226.615,"volume":1214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":226.652857},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T13:54:00+00:00","open":226.65,"high":226.65,"low":226.59,"close":226.59,"volume":361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.627097},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T13:59:00+00:00","open":226.51,"high":226.51,"low":226.51,"close":226.51,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.51},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T14:01:00+00:00","open":226.615,"high":226.615,"low":226.615,"close":226.615,"volume":2708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":226.615},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T14:02:00+00:00","open":226.7,"high":226.7,"low":226.7,"close":226.7,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T14:04:00+00:00","open":226.68,"high":226.68,"low":226.67,"close":226.67,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.675652},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T14:07:00+00:00","open":226.7,"high":226.7,"low":226.7,"close":226.7,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T14:12:00+00:00","open":226.67,"high":226.67,"low":226.67,"close":226.67,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T14:14:00+00:00","open":226.69,"high":226.69,"low":226.69,"close":226.69,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.69},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T14:19:00+00:00","open":226.63,"high":226.63,"low":226.625,"close":226.625,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.6275},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T14:20:00+00:00","open":226.66,"high":226.66,"low":226.66,"close":226.66,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.66},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T14:23:00+00:00","open":226.8,"high":226.8,"low":226.8,"close":226.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.8},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T14:32:00+00:00","open":226.545,"high":226.545,"low":226.545,"close":226.545,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.545},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T14:34:00+00:00","open":226.5,"high":226.5,"low":226.495,"close":226.495,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.4975},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T14:35:00+00:00","open":226.375,"high":226.375,"low":226.375,"close":226.375,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T14:45:00+00:00","open":226.37,"high":226.37,"low":226.37,"close":226.37,"volume":516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T14:47:00+00:00","open":226.39,"high":226.39,"low":226.39,"close":226.39,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":226.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T14:52:00+00:00","open":226.49,"high":226.49,"low":226.49,"close":226.49,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T14:54:00+00:00","open":226.45,"high":226.45,"low":226.45,"close":226.45,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.45},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T14:57:00+00:00","open":226.57,"high":226.57,"low":226.57,"close":226.57,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.57},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T15:00:00+00:00","open":226.62,"high":226.62,"low":226.62,"close":226.62,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.62},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T15:04:00+00:00","open":226.7,"high":226.7,"low":226.7,"close":226.7,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.7},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T15:05:00+00:00","open":226.64,"high":226.64,"low":226.64,"close":226.64,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.64},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T15:08:00+00:00","open":226.57,"high":226.575,"low":226.57,"close":226.575,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.572174},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T15:09:00+00:00","open":226.52,"high":226.52,"low":226.52,"close":226.52,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.52},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T15:22:00+00:00","open":226.47,"high":226.47,"low":226.47,"close":226.47,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.47},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T15:29:00+00:00","open":226.535,"high":226.535,"low":226.535,"close":226.535,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.535},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T15:34:00+00:00","open":226.525,"high":226.53,"low":226.525,"close":226.53,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.528333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T15:38:00+00:00","open":226.605,"high":226.605,"low":226.605,"close":226.605,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.605},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T15:39:00+00:00","open":226.58,"high":226.64,"low":226.58,"close":226.64,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.61},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T15:42:00+00:00","open":226.67,"high":226.685,"low":226.67,"close":226.685,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.67375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T15:43:00+00:00","open":226.65,"high":226.65,"low":226.65,"close":226.65,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.65},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T15:49:00+00:00","open":226.74,"high":226.74,"low":226.74,"close":226.74,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.74},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T15:55:00+00:00","open":226.71,"high":226.71,"low":226.71,"close":226.71,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.71},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:05:00+00:00","open":226.59,"high":226.59,"low":226.59,"close":226.59,"volume":193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:13:00+00:00","open":226.51,"high":226.51,"low":226.51,"close":226.51,"volume":146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.51},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:15:00+00:00","open":226.5,"high":226.5,"low":226.5,"close":226.5,"volume":117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:16:00+00:00","open":226.53,"high":226.53,"low":226.52,"close":226.52,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.525},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:17:00+00:00","open":226.46,"high":226.46,"low":226.46,"close":226.46,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.46},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:18:00+00:00","open":226.46,"high":226.46,"low":226.46,"close":226.46,"volume":139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.46},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:20:00+00:00","open":226.39,"high":226.4,"low":226.39,"close":226.4,"volume":781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.398555},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:21:00+00:00","open":226.44,"high":226.53,"low":226.44,"close":226.5,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":226.492443},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:22:00+00:00","open":226.46,"high":226.46,"low":226.46,"close":226.46,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.46},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:37:00+00:00","open":226.49,"high":226.49,"low":226.49,"close":226.49,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:38:00+00:00","open":226.47,"high":226.47,"low":226.47,"close":226.47,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.47},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:41:00+00:00","open":226.5,"high":226.5,"low":226.5,"close":226.5,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:42:00+00:00","open":226.48,"high":226.48,"low":226.48,"close":226.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:43:00+00:00","open":226.45,"high":226.45,"low":226.44,"close":226.44,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.446667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:45:00+00:00","open":226.42,"high":226.42,"low":226.41,"close":226.41,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.413939},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:46:00+00:00","open":226.42,"high":226.42,"low":226.42,"close":226.42,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:50:00+00:00","open":226.42,"high":226.42,"low":226.42,"close":226.42,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:55:00+00:00","open":226.4,"high":226.4,"low":226.4,"close":226.4,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T16:58:00+00:00","open":226.39,"high":226.39,"low":226.39,"close":226.39,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T17:01:00+00:00","open":226.3,"high":226.3,"low":226.3,"close":226.3,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.3},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T17:02:00+00:00","open":226.305,"high":226.31,"low":226.305,"close":226.31,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.3075},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T17:13:00+00:00","open":226.29,"high":226.29,"low":226.29,"close":226.29,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.29},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T17:14:00+00:00","open":226.26,"high":226.26,"low":226.26,"close":226.26,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T17:22:00+00:00","open":226.19,"high":226.19,"low":226.19,"close":226.19,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T17:23:00+00:00","open":226.2,"high":226.2,"low":226.2,"close":226.2,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":226.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T17:33:00+00:00","open":226.23,"high":226.23,"low":226.23,"close":226.23,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.23},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T17:35:00+00:00","open":226.22,"high":226.22,"low":226.22,"close":226.22,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T17:38:00+00:00","open":226.195,"high":226.2,"low":226.195,"close":226.2,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.1975},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T17:39:00+00:00","open":226.21,"high":226.21,"low":226.21,"close":226.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.21},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T17:40:00+00:00","open":226.24,"high":226.24,"low":226.24,"close":226.24,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T17:41:00+00:00","open":226.24,"high":226.24,"low":226.24,"close":226.24,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T17:48:00+00:00","open":226.27,"high":226.27,"low":226.27,"close":226.27,"volume":355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T17:52:00+00:00","open":226.25,"high":226.25,"low":226.24,"close":226.24,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.246667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T17:56:00+00:00","open":226.215,"high":226.215,"low":226.215,"close":226.215,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.215},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T18:01:00+00:00","open":226.31,"high":226.31,"low":226.31,"close":226.31,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.31},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T18:02:00+00:00","open":226.3,"high":226.3,"low":226.3,"close":226.3,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.3},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T18:04:00+00:00","open":226.27,"high":226.27,"low":226.27,"close":226.27,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T18:07:00+00:00","open":226.26,"high":226.27,"low":226.26,"close":226.27,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.264348},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T18:09:00+00:00","open":226.295,"high":226.295,"low":226.295,"close":226.295,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.295},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T18:11:00+00:00","open":226.24,"high":226.24,"low":226.24,"close":226.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.24},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T18:14:00+00:00","open":226.285,"high":226.285,"low":226.285,"close":226.285,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":226.285},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T18:15:00+00:00","open":226.295,"high":226.3,"low":226.295,"close":226.3,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.297326},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T18:21:00+00:00","open":226.37,"high":226.37,"low":226.37,"close":226.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T18:27:00+00:00","open":226.44,"high":226.44,"low":226.44,"close":226.44,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.44},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T18:34:00+00:00","open":226.41,"high":226.41,"low":226.41,"close":226.41,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T18:35:00+00:00","open":226.44,"high":226.44,"low":226.44,"close":226.44,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.44},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T18:40:00+00:00","open":226.37,"high":226.37,"low":226.37,"close":226.37,"volume":197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T18:42:00+00:00","open":226.41,"high":226.41,"low":226.41,"close":226.41,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T18:44:00+00:00","open":226.445,"high":226.445,"low":226.445,"close":226.445,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.445},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T18:51:00+00:00","open":226.465,"high":226.48,"low":226.46,"close":226.48,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.47125},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T18:52:00+00:00","open":226.445,"high":226.47,"low":226.445,"close":226.47,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.45875},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T19:02:00+00:00","open":226.62,"high":226.62,"low":226.62,"close":226.62,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.62},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T19:21:00+00:00","open":226.53,"high":226.53,"low":226.53,"close":226.53,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T19:22:00+00:00","open":226.53,"high":226.53,"low":226.53,"close":226.53,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T19:28:00+00:00","open":226.46,"high":226.46,"low":226.46,"close":226.46,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.46},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T19:30:00+00:00","open":226.46,"high":226.46,"low":226.46,"close":226.46,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.46},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T19:55:00+00:00","open":226.39,"high":226.4,"low":226.39,"close":226.4,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.395},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":226.38,"high":226.39,"low":226.38,"close":226.39,"volume":1196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":226.382976},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T13:30:00+00:00","open":226.2,"high":226.2,"low":226.2,"close":226.2,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T13:31:00+00:00","open":226.26,"high":226.43,"low":226.26,"close":226.355,"volume":1180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":226.367623},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T13:32:00+00:00","open":226.49,"high":226.49,"low":226.49,"close":226.49,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T13:37:00+00:00","open":226.19,"high":226.245,"low":226.19,"close":226.245,"volume":535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.226667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T13:38:00+00:00","open":226.275,"high":226.275,"low":226.275,"close":226.275,"volume":354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.275},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T13:41:00+00:00","open":226.43,"high":226.43,"low":226.43,"close":226.43,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T13:44:00+00:00","open":226.56,"high":226.56,"low":226.56,"close":226.56,"volume":733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.56},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T13:45:00+00:00","open":226.58,"high":226.58,"low":226.56,"close":226.58,"volume":1006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":226.577143},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T13:47:00+00:00","open":226.79,"high":226.79,"low":226.79,"close":226.79,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.79},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T13:50:00+00:00","open":226.58,"high":226.59,"low":226.58,"close":226.59,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.585714},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T13:51:00+00:00","open":226.65,"high":226.65,"low":226.59,"close":226.59,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":226.626654},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T13:52:00+00:00","open":226.545,"high":226.545,"low":226.545,"close":226.545,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.545},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T13:53:00+00:00","open":226.655,"high":226.665,"low":226.655,"close":226.665,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":226.659624},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T13:55:00+00:00","open":226.79,"high":226.79,"low":226.79,"close":226.79,"volume":708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.79},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T13:56:00+00:00","open":226.75,"high":226.75,"low":226.745,"close":226.745,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.7475},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:01:00+00:00","open":226.475,"high":226.54,"low":226.475,"close":226.54,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.508},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":226.47,"high":226.505,"low":226.43,"close":226.44,"volume":1783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":226.456791},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:03:00+00:00","open":226.405,"high":226.405,"low":226.405,"close":226.405,"volume":386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":226.405},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:04:00+00:00","open":226.4,"high":226.4,"low":226.4,"close":226.4,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":226.4},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:07:00+00:00","open":226.48,"high":226.48,"low":226.41,"close":226.41,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":226.445},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:10:00+00:00","open":226.44,"high":226.44,"low":226.44,"close":226.44,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.44},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:11:00+00:00","open":226.43,"high":226.43,"low":226.43,"close":226.43,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:12:00+00:00","open":226.445,"high":226.445,"low":226.435,"close":226.435,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.436667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:26:00+00:00","open":226.41,"high":226.41,"low":226.41,"close":226.41,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.41},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:30:00+00:00","open":226.43,"high":226.435,"low":226.43,"close":226.435,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.4325},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:31:00+00:00","open":226.46,"high":226.46,"low":226.46,"close":226.46,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.46},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:34:00+00:00","open":226.465,"high":226.465,"low":226.36,"close":226.36,"volume":1270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":226.425253},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:35:00+00:00","open":226.38,"high":226.38,"low":226.38,"close":226.38,"volume":248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.38},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:36:00+00:00","open":226.39,"high":226.39,"low":226.39,"close":226.39,"volume":319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:37:00+00:00","open":226.36,"high":226.36,"low":226.36,"close":226.36,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.36},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:38:00+00:00","open":226.31,"high":226.31,"low":226.31,"close":226.31,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.31},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:41:00+00:00","open":226.28,"high":226.28,"low":226.26,"close":226.26,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.266667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:49:00+00:00","open":226.15,"high":226.15,"low":226.15,"close":226.15,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.15},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:50:00+00:00","open":226.22,"high":226.22,"low":226.14,"close":226.14,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.18},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:51:00+00:00","open":226.1,"high":226.1,"low":226.1,"close":226.1,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.1},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T14:58:00+00:00","open":226.19,"high":226.19,"low":226.19,"close":226.19,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T15:04:00+00:00","open":226.2,"high":226.2,"low":226.2,"close":226.2,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.2},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T15:17:00+00:00","open":225.94,"high":225.94,"low":225.94,"close":225.94,"volume":179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":225.94},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T15:22:00+00:00","open":225.905,"high":225.905,"low":225.87,"close":225.87,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":225.8875},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T15:29:00+00:00","open":226.02,"high":226.03,"low":226.02,"close":226.03,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":226.026},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":225.97,"high":225.97,"low":225.97,"close":225.97,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":225.97},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T15:35:00+00:00","open":226.09,"high":226.09,"low":226.09,"close":226.09,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.09},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T15:45:00+00:00","open":226.17,"high":226.17,"low":226.17,"close":226.17,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.17},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T15:48:00+00:00","open":226.14,"high":226.14,"low":226.14,"close":226.14,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.14},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T15:49:00+00:00","open":226.13,"high":226.14,"low":226.13,"close":226.14,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":226.136667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T15:50:00+00:00","open":226.12,"high":226.12,"low":226.12,"close":226.12,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.12},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T15:51:00+00:00","open":226.13,"high":226.13,"low":226.13,"close":226.13,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.13},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T15:55:00+00:00","open":226.13,"high":226.13,"low":226.13,"close":226.13,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.13},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:02:00+00:00","open":226.47,"high":226.49,"low":226.47,"close":226.48,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":226.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:04:00+00:00","open":226.47,"high":226.47,"low":226.47,"close":226.47,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.47},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:05:00+00:00","open":226.45,"high":226.45,"low":226.45,"close":226.45,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.45},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:25:00+00:00","open":226.37,"high":226.37,"low":226.37,"close":226.37,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:29:00+00:00","open":226.37,"high":226.37,"low":226.37,"close":226.37,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.37},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:31:00+00:00","open":226.35,"high":226.36,"low":226.35,"close":226.36,"volume":278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.355},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:32:00+00:00","open":226.33,"high":226.33,"low":226.31,"close":226.31,"volume":357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.316667},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:33:00+00:00","open":226.27,"high":226.27,"low":226.27,"close":226.27,"volume":247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:34:00+00:00","open":226.29,"high":226.29,"low":226.29,"close":226.29,"volume":338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.29},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:35:00+00:00","open":226.3,"high":226.3,"low":226.29,"close":226.29,"volume":384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.295},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:37:00+00:00","open":226.26,"high":226.26,"low":226.26,"close":226.26,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.26},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:38:00+00:00","open":226.19,"high":226.19,"low":226.19,"close":226.19,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:39:00+00:00","open":226.185,"high":226.185,"low":226.16,"close":226.16,"volume":875,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":226.17589},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:40:00+00:00","open":226.17,"high":226.18,"low":226.17,"close":226.18,"volume":417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.173333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:42:00+00:00","open":226.18,"high":226.18,"low":226.14,"close":226.14,"volume":1216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":226.158808},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:45:00+00:00","open":226.14,"high":226.14,"low":226.09,"close":226.09,"volume":1020,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":226.103657},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:48:00+00:00","open":226.09,"high":226.09,"low":226.09,"close":226.09,"volume":197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.09},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T16:54:00+00:00","open":226.16,"high":226.16,"low":226.16,"close":226.16,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.16},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T17:03:00+00:00","open":226.12,"high":226.12,"low":226.12,"close":226.12,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.12},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T17:15:00+00:00","open":226.27,"high":226.27,"low":226.27,"close":226.27,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T17:18:00+00:00","open":226.27,"high":226.27,"low":226.27,"close":226.27,"volume":192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.27},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T17:21:00+00:00","open":226.18,"high":226.18,"low":226.18,"close":226.18,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.18},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T17:22:00+00:00","open":226.13,"high":226.13,"low":226.13,"close":226.13,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.13},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T17:33:00+00:00","open":226.06,"high":226.06,"low":226.05,"close":226.05,"volume":619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":226.051887},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T17:37:00+00:00","open":226.02,"high":226.02,"low":226.01,"close":226.01,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.011711},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T17:38:00+00:00","open":225.995,"high":225.995,"low":225.995,"close":225.995,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":225.995},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T17:47:00+00:00","open":226.02,"high":226.02,"low":226.02,"close":226.02,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.02},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T17:52:00+00:00","open":226.06,"high":226.06,"low":226.06,"close":226.06,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.06},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T17:55:00+00:00","open":226.11,"high":226.11,"low":226.11,"close":226.11,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.11},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T17:58:00+00:00","open":226.18,"high":226.18,"low":226.18,"close":226.18,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.18},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T18:01:00+00:00","open":226.18,"high":226.18,"low":226.18,"close":226.18,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.18},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T18:07:00+00:00","open":226.22,"high":226.22,"low":226.22,"close":226.22,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.22},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T18:08:00+00:00","open":226.19,"high":226.19,"low":226.19,"close":226.19,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.19},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T18:12:00+00:00","open":226.28,"high":226.28,"low":226.28,"close":226.28,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.28},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T18:13:00+00:00","open":226.31,"high":226.34,"low":226.31,"close":226.34,"volume":587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.325},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T18:14:00+00:00","open":226.35,"high":226.36,"low":226.35,"close":226.36,"volume":565,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":226.3525},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T18:17:00+00:00","open":226.39,"high":226.39,"low":226.39,"close":226.39,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.39},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T18:27:00+00:00","open":226.42,"high":226.45,"low":226.42,"close":226.45,"volume":2372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":226.431579},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T18:29:00+00:00","open":226.47,"high":226.47,"low":226.47,"close":226.47,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.47},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T18:33:00+00:00","open":226.445,"high":226.445,"low":226.445,"close":226.445,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.445},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T18:37:00+00:00","open":226.42,"high":226.42,"low":226.42,"close":226.42,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T18:38:00+00:00","open":226.42,"high":226.42,"low":226.4,"close":226.4,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.413336},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T18:39:00+00:00","open":226.4,"high":226.41,"low":226.4,"close":226.4,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.403333},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T18:47:00+00:00","open":226.48,"high":226.48,"low":226.48,"close":226.48,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":226.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T18:48:00+00:00","open":226.49,"high":226.49,"low":226.49,"close":226.49,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T18:49:00+00:00","open":226.515,"high":226.53,"low":226.515,"close":226.53,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":226.525},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T18:51:00+00:00","open":226.525,"high":226.525,"low":226.52,"close":226.52,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.5225},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T19:02:00+00:00","open":226.46,"high":226.46,"low":226.46,"close":226.46,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.46},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T19:15:00+00:00","open":226.51,"high":226.51,"low":226.51,"close":226.51,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.51},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T19:18:00+00:00","open":226.53,"high":226.53,"low":226.53,"close":226.53,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.53},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T19:21:00+00:00","open":226.5,"high":226.5,"low":226.5,"close":226.5,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T19:26:00+00:00","open":226.43,"high":226.43,"low":226.43,"close":226.43,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.43},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T19:28:00+00:00","open":226.42,"high":226.42,"low":226.42,"close":226.42,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":226.42},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T19:32:00+00:00","open":226.49,"high":226.49,"low":226.49,"close":226.49,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":226.49},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T19:34:00+00:00","open":226.5,"high":226.5,"low":226.5,"close":226.5,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":226.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T19:37:00+00:00","open":226.5,"high":226.5,"low":226.5,"close":226.5,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":226.5},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T19:43:00+00:00","open":226.48,"high":226.48,"low":226.48,"close":226.48,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.48},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T19:45:00+00:00","open":226.55,"high":226.55,"low":226.55,"close":226.55,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.55},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T19:49:00+00:00","open":226.56,"high":226.56,"low":226.56,"close":226.56,"volume":334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":226.56},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T19:54:00+00:00","open":226.59,"high":226.59,"low":226.59,"close":226.59,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":226.59},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T19:55:00+00:00","open":226.58,"high":226.58,"low":226.58,"close":226.58,"volume":192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":226.58},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T19:56:00+00:00","open":226.67,"high":226.67,"low":226.67,"close":226.67,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":226.67},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":226.66,"high":226.66,"low":226.66,"close":226.66,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":226.66},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":186.38,"high":186.79,"low":186.35,"close":186.79,"volume":3340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":186.503654},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:31:00+00:00","open":187.005,"high":187.32,"low":186.94,"close":187.21,"volume":3458,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":187.144831},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:32:00+00:00","open":187.215,"high":187.23,"low":186.84,"close":186.84,"volume":1315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":187.043998},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:33:00+00:00","open":186.59,"high":186.6,"low":186.42,"close":186.42,"volume":2794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":186.528762},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:34:00+00:00","open":186.38,"high":186.58,"low":186.37,"close":186.58,"volume":1917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":186.446404},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:35:00+00:00","open":186.87,"high":187.15,"low":186.87,"close":187.08,"volume":4112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":187.064138},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:36:00+00:00","open":186.905,"high":186.94,"low":186.6,"close":186.6,"volume":1631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":186.795909},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:37:00+00:00","open":186.67,"high":186.97,"low":186.67,"close":186.86,"volume":3599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":186.875348},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:38:00+00:00","open":186.94,"high":187.18,"low":186.93,"close":187.18,"volume":2069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":187.09269},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:39:00+00:00","open":187.12,"high":187.16,"low":186.935,"close":187.16,"volume":3011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":187.062132},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:40:00+00:00","open":187.13,"high":187.48,"low":187.11,"close":187.48,"volume":2511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":187.282924},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:41:00+00:00","open":187.375,"high":187.44,"low":187.375,"close":187.43,"volume":555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":187.410191},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:42:00+00:00","open":187.37,"high":187.44,"low":187.25,"close":187.25,"volume":3399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":187.350269},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:43:00+00:00","open":187.23,"high":187.23,"low":187,"close":187.03,"volume":5898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":187.092606},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:44:00+00:00","open":187.04,"high":187.06,"low":186.73,"close":186.73,"volume":4251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":186.908405},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:45:00+00:00","open":186.51,"high":186.63,"low":186.45,"close":186.63,"volume":4248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":186.507927},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:46:00+00:00","open":186.425,"high":186.425,"low":186.27,"close":186.28,"volume":3130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":186.365862},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:47:00+00:00","open":186.24,"high":186.41,"low":186.24,"close":186.25,"volume":3495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":186.31686},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:48:00+00:00","open":186.22,"high":186.3,"low":186.205,"close":186.22,"volume":1664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":186.228182},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:49:00+00:00","open":186.09,"high":186.185,"low":186.07,"close":186.09,"volume":1731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":186.113188},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:50:00+00:00","open":186.12,"high":186.37,"low":186.12,"close":186.35,"volume":2418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":186.291579},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:51:00+00:00","open":186.26,"high":186.26,"low":186.07,"close":186.07,"volume":870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":186.12625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:52:00+00:00","open":186.11,"high":186.12,"low":186,"close":186,"volume":3654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":186.065335},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:53:00+00:00","open":186.04,"high":186.19,"low":186.02,"close":186.02,"volume":2353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":186.070511},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:54:00+00:00","open":185.96,"high":186,"low":185.9,"close":185.93,"volume":1942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":185.939167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:55:00+00:00","open":185.89,"high":185.89,"low":185.53,"close":185.63,"volume":5030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":185.680249},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:56:00+00:00","open":185.61,"high":186.1,"low":185.58,"close":186.1,"volume":2972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":185.735246},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:57:00+00:00","open":186.03,"high":186.03,"low":185.92,"close":185.94,"volume":1577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":185.967692},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:58:00+00:00","open":186,"high":186.045,"low":186,"close":186.045,"volume":1127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":186.010227},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T13:59:00+00:00","open":186.11,"high":186.14,"low":186.01,"close":186.09,"volume":797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":186.092},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:00:00+00:00","open":186.1,"high":186.1,"low":185.92,"close":186.01,"volume":1405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":185.966308},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:01:00+00:00","open":186.15,"high":186.15,"low":185.99,"close":186.01,"volume":1796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":186.034194},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:02:00+00:00","open":186.17,"high":186.455,"low":186.17,"close":186.455,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":186.3125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:03:00+00:00","open":186.64,"high":186.71,"low":186.5,"close":186.5,"volume":6217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":186.655776},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:04:00+00:00","open":186.535,"high":186.535,"low":186.45,"close":186.48,"volume":2356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":186.472},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:05:00+00:00","open":186.465,"high":186.465,"low":186.22,"close":186.23,"volume":1164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":186.2825},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:06:00+00:00","open":186.18,"high":186.32,"low":186.14,"close":186.32,"volume":3761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":186.195245},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:07:00+00:00","open":186.31,"high":186.44,"low":186.27,"close":186.44,"volume":1024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":186.296667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:08:00+00:00","open":186.43,"high":186.43,"low":186.14,"close":186.14,"volume":1348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":186.269967},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:09:00+00:00","open":186.095,"high":186.095,"low":185.94,"close":185.94,"volume":1393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":185.9816},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:10:00+00:00","open":185.855,"high":185.855,"low":185.63,"close":185.67,"volume":1416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":185.677599},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:11:00+00:00","open":185.63,"high":185.63,"low":185.46,"close":185.47,"volume":3804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":185.505318},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:12:00+00:00","open":185.51,"high":185.52,"low":185.51,"close":185.52,"volume":1191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":185.511111},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:13:00+00:00","open":185.49,"high":185.53,"low":185.41,"close":185.53,"volume":10081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":185.435381},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:14:00+00:00","open":185.52,"high":185.53,"low":185.41,"close":185.53,"volume":2036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":185.472623},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:15:00+00:00","open":185.53,"high":185.7,"low":185.49,"close":185.7,"volume":3877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":185.619557},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:16:00+00:00","open":185.8,"high":185.82,"low":185.73,"close":185.79,"volume":1465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":185.782174},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:17:00+00:00","open":185.86,"high":185.86,"low":185.77,"close":185.77,"volume":1572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.848062},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:18:00+00:00","open":185.7,"high":185.87,"low":185.7,"close":185.87,"volume":1148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":185.798095},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:19:00+00:00","open":185.85,"high":185.88,"low":185.85,"close":185.88,"volume":783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":185.856711},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:20:00+00:00","open":185.77,"high":185.95,"low":185.77,"close":185.93,"volume":828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":185.870331},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:21:00+00:00","open":185.94,"high":185.94,"low":185.63,"close":185.63,"volume":1774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":185.727411},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:22:00+00:00","open":185.55,"high":185.66,"low":185.55,"close":185.64,"volume":3828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":185.641536},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:23:00+00:00","open":185.75,"high":185.75,"low":185.72,"close":185.72,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":185.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:24:00+00:00","open":185.87,"high":185.95,"low":185.8,"close":185.95,"volume":1393,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":185.895},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:25:00+00:00","open":185.86,"high":185.91,"low":185.86,"close":185.91,"volume":742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":185.867143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:26:00+00:00","open":185.92,"high":186.14,"low":185.92,"close":186.14,"volume":1205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":185.964444},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:27:00+00:00","open":186.14,"high":186.14,"low":186.14,"close":186.14,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":186.14},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:28:00+00:00","open":186.02,"high":186.055,"low":186.02,"close":186.055,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":186.036827},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:29:00+00:00","open":186.03,"high":186.03,"low":186.03,"close":186.03,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":186.03},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:30:00+00:00","open":186.015,"high":186.24,"low":186.015,"close":186.17,"volume":6247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":186.183803},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:31:00+00:00","open":186.09,"high":186.09,"low":186.03,"close":186.035,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":186.054448},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:32:00+00:00","open":186.11,"high":186.11,"low":186.11,"close":186.11,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":186.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:33:00+00:00","open":186.08,"high":186.08,"low":186.08,"close":186.08,"volume":779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":186.08},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:34:00+00:00","open":186.015,"high":186.015,"low":186.01,"close":186.01,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":186.011667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:35:00+00:00","open":186.1,"high":186.1,"low":186.1,"close":186.1,"volume":179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":186.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:36:00+00:00","open":186.115,"high":186.12,"low":186.115,"close":186.12,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":186.1175},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:37:00+00:00","open":186,"high":186.07,"low":186,"close":186.05,"volume":1420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":186.036982},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:38:00+00:00","open":185.9,"high":185.92,"low":185.82,"close":185.82,"volume":1745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":185.898571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:39:00+00:00","open":185.81,"high":185.82,"low":185.74,"close":185.8,"volume":1572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":185.783},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:40:00+00:00","open":185.85,"high":185.85,"low":185.64,"close":185.66,"volume":828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":185.714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:41:00+00:00","open":185.77,"high":185.77,"low":185.67,"close":185.67,"volume":699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.718},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:42:00+00:00","open":185.64,"high":185.64,"low":185.53,"close":185.53,"volume":1325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":185.61},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:43:00+00:00","open":185.51,"high":185.55,"low":185.51,"close":185.55,"volume":1162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":185.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:44:00+00:00","open":185.38,"high":185.42,"low":185.33,"close":185.34,"volume":4869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":185.355295},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:45:00+00:00","open":185.34,"high":185.36,"low":185.27,"close":185.32,"volume":3704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":185.308711},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:46:00+00:00","open":185.24,"high":185.36,"low":185.19,"close":185.36,"volume":3290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":185.277455},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:47:00+00:00","open":185.28,"high":185.3,"low":185.24,"close":185.25,"volume":1823,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":185.258},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:48:00+00:00","open":185.32,"high":185.32,"low":185.32,"close":185.32,"volume":1031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":185.32},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:49:00+00:00","open":185.17,"high":185.205,"low":185.14,"close":185.205,"volume":4794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":185.150455},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:50:00+00:00","open":185.285,"high":185.36,"low":185.14,"close":185.36,"volume":2688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":185.218012},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:51:00+00:00","open":185.37,"high":185.38,"low":185.18,"close":185.24,"volume":3498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":185.259938},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:52:00+00:00","open":185.18,"high":185.18,"low":185.12,"close":185.12,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":185.134887},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:53:00+00:00","open":185.06,"high":185.06,"low":184.93,"close":184.98,"volume":9495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":60,"vwap":185.014813},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:54:00+00:00","open":184.99,"high":184.99,"low":184.885,"close":184.885,"volume":1918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":184.960783},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:55:00+00:00","open":184.82,"high":184.92,"low":184.82,"close":184.85,"volume":3200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":184.883718},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:56:00+00:00","open":184.79,"high":184.83,"low":184.79,"close":184.83,"volume":1506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":184.811818},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:57:00+00:00","open":184.86,"high":184.86,"low":184.67,"close":184.67,"volume":2156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":184.809412},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:58:00+00:00","open":184.68,"high":184.68,"low":184.645,"close":184.645,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":184.66375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T14:59:00+00:00","open":184.59,"high":184.66,"low":184.57,"close":184.64,"volume":3686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":184.628485},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:00:00+00:00","open":184.74,"high":184.755,"low":184.6,"close":184.72,"volume":1686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":184.714167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:01:00+00:00","open":184.61,"high":184.61,"low":184.54,"close":184.55,"volume":966,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":184.5625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:02:00+00:00","open":184.57,"high":184.62,"low":184.54,"close":184.62,"volume":421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.576667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:03:00+00:00","open":184.73,"high":184.79,"low":184.73,"close":184.79,"volume":1555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":184.768462},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:04:00+00:00","open":184.79,"high":184.88,"low":184.79,"close":184.88,"volume":1689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":184.802725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:05:00+00:00","open":184.84,"high":184.92,"low":184.79,"close":184.92,"volume":894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.843125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:06:00+00:00","open":184.77,"high":184.88,"low":184.74,"close":184.86,"volume":1774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":184.836923},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:07:00+00:00","open":184.79,"high":184.82,"low":184.77,"close":184.82,"volume":1171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":184.795585},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:08:00+00:00","open":184.62,"high":184.64,"low":184.6,"close":184.6,"volume":1298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":184.62},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:09:00+00:00","open":184.56,"high":184.56,"low":184.46,"close":184.47,"volume":1035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":184.483793},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:10:00+00:00","open":184.34,"high":184.42,"low":184.34,"close":184.42,"volume":606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":184.373582},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:11:00+00:00","open":184.44,"high":184.48,"low":184.42,"close":184.465,"volume":1080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":184.456875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:12:00+00:00","open":184.43,"high":184.6,"low":184.43,"close":184.58,"volume":1814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":184.484137},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:13:00+00:00","open":184.56,"high":184.6,"low":184.55,"close":184.6,"volume":1147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":184.579079},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:14:00+00:00","open":184.63,"high":184.63,"low":184.57,"close":184.6,"volume":866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":184.6},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:15:00+00:00","open":184.76,"high":184.77,"low":184.675,"close":184.675,"volume":1375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":184.740625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:16:00+00:00","open":184.71,"high":184.725,"low":184.64,"close":184.71,"volume":1847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":184.692817},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:17:00+00:00","open":184.72,"high":184.78,"low":184.68,"close":184.69,"volume":2405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":184.723959},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:18:00+00:00","open":184.66,"high":184.75,"low":184.66,"close":184.69,"volume":1813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":184.69},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:19:00+00:00","open":184.7,"high":184.705,"low":184.52,"close":184.59,"volume":3689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":184.657813},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:20:00+00:00","open":184.55,"high":184.55,"low":184.55,"close":184.55,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":184.55},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:22:00+00:00","open":184.76,"high":184.76,"low":184.76,"close":184.76,"volume":812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":184.76},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:23:00+00:00","open":184.87,"high":184.87,"low":184.85,"close":184.85,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":184.86},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:24:00+00:00","open":184.89,"high":184.89,"low":184.89,"close":184.89,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":184.89},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:25:00+00:00","open":184.865,"high":184.97,"low":184.865,"close":184.89,"volume":911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":184.908333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:26:00+00:00","open":184.94,"high":184.98,"low":184.93,"close":184.98,"volume":1437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":184.955468},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:28:00+00:00","open":184.97,"high":185.045,"low":184.97,"close":185.045,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.99949},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:29:00+00:00","open":185.17,"high":185.17,"low":185.15,"close":185.15,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.156667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:30:00+00:00","open":185.06,"high":185.12,"low":185.06,"close":185.12,"volume":917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":185.101463},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":185.27,"high":185.28,"low":185.18,"close":185.205,"volume":4436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":185.219528},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:32:00+00:00","open":185.22,"high":185.24,"low":185.22,"close":185.23,"volume":731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":185.229},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:33:00+00:00","open":185.27,"high":185.28,"low":185.205,"close":185.28,"volume":1040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.265526},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:34:00+00:00","open":185.31,"high":185.31,"low":185.24,"close":185.265,"volume":799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":185.275833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:35:00+00:00","open":185.11,"high":185.17,"low":185.11,"close":185.17,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.14},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:36:00+00:00","open":185.11,"high":185.11,"low":185.11,"close":185.11,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":185.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:39:00+00:00","open":185.02,"high":185.02,"low":185.02,"close":185.02,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":185.02},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:40:00+00:00","open":184.93,"high":184.95,"low":184.93,"close":184.95,"volume":1203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":184.9475},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:41:00+00:00","open":185.08,"high":185.16,"low":185.08,"close":185.16,"volume":832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":185.131587},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:42:00+00:00","open":185.21,"high":185.21,"low":185.21,"close":185.21,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":185.21},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:46:00+00:00","open":185.29,"high":185.29,"low":185.29,"close":185.29,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":185.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:47:00+00:00","open":185.36,"high":185.36,"low":185.36,"close":185.36,"volume":572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:48:00+00:00","open":185.34,"high":185.37,"low":185.34,"close":185.37,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":185.355},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:50:00+00:00","open":185.24,"high":185.245,"low":185.24,"close":185.245,"volume":255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":185.2425},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:51:00+00:00","open":185.28,"high":185.28,"low":185.28,"close":185.28,"volume":1077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":185.28},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:52:00+00:00","open":185.31,"high":185.31,"low":185.31,"close":185.31,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":185.31},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:53:00+00:00","open":185.46,"high":185.48,"low":185.44,"close":185.44,"volume":839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":185.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:54:00+00:00","open":185.43,"high":185.43,"low":185.43,"close":185.43,"volume":1707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":185.43},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:56:00+00:00","open":185.53,"high":185.53,"low":185.53,"close":185.53,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":185.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:57:00+00:00","open":185.43,"high":185.43,"low":185.35,"close":185.35,"volume":1082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":185.388333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:58:00+00:00","open":185.38,"high":185.38,"low":185.38,"close":185.38,"volume":473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":185.38},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T15:59:00+00:00","open":185.42,"high":185.48,"low":185.42,"close":185.48,"volume":221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":185.447273},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:00:00+00:00","open":185.49,"high":185.555,"low":185.49,"close":185.555,"volume":1243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":185.513377},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:01:00+00:00","open":185.525,"high":185.525,"low":185.525,"close":185.525,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":185.525},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:02:00+00:00","open":185.53,"high":185.55,"low":185.53,"close":185.54,"volume":1305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":185.538077},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:04:00+00:00","open":185.48,"high":185.48,"low":185.48,"close":185.48,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":185.48},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:06:00+00:00","open":185.47,"high":185.47,"low":185.47,"close":185.47,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":185.47},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:07:00+00:00","open":185.39,"high":185.39,"low":185.39,"close":185.39,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":185.39},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:08:00+00:00","open":185.515,"high":185.515,"low":185.515,"close":185.515,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":185.515},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:09:00+00:00","open":185.51,"high":185.51,"low":185.51,"close":185.51,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":185.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:10:00+00:00","open":185.495,"high":185.55,"low":185.495,"close":185.55,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":185.5225},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:11:00+00:00","open":185.61,"high":185.66,"low":185.61,"close":185.66,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":185.6475},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:13:00+00:00","open":185.65,"high":185.68,"low":185.65,"close":185.68,"volume":1007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":185.66},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:14:00+00:00","open":185.65,"high":185.65,"low":185.65,"close":185.65,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":185.65},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:16:00+00:00","open":185.43,"high":185.43,"low":185.43,"close":185.43,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":185.43},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:17:00+00:00","open":185.4,"high":185.42,"low":185.4,"close":185.42,"volume":357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":185.41},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:18:00+00:00","open":185.3,"high":185.3,"low":185.3,"close":185.3,"volume":1274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":185.3},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:19:00+00:00","open":185.28,"high":185.28,"low":185.25,"close":185.25,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":185.2725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:20:00+00:00","open":185.33,"high":185.38,"low":185.33,"close":185.38,"volume":287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":185.355},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:21:00+00:00","open":185.49,"high":185.49,"low":185.49,"close":185.49,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":185.49},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:22:00+00:00","open":185.46,"high":185.46,"low":185.46,"close":185.46,"volume":337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":185.46},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:23:00+00:00","open":185.39,"high":185.395,"low":185.39,"close":185.395,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":185.391667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:24:00+00:00","open":185.34,"high":185.34,"low":185.34,"close":185.34,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":185.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:25:00+00:00","open":185.32,"high":185.32,"low":185.32,"close":185.32,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":185.32},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:26:00+00:00","open":185.35,"high":185.35,"low":185.35,"close":185.35,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":185.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:27:00+00:00","open":185.25,"high":185.25,"low":185.2,"close":185.2,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":185.225},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:29:00+00:00","open":185.16,"high":185.16,"low":185.16,"close":185.16,"volume":566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":185.16},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:30:00+00:00","open":185.19,"high":185.19,"low":185.19,"close":185.19,"volume":577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":185.19},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:31:00+00:00","open":185.18,"high":185.18,"low":185.12,"close":185.12,"volume":1231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":185.13},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:32:00+00:00","open":185.14,"high":185.14,"low":185.14,"close":185.14,"volume":625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":185.14},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:33:00+00:00","open":185.26,"high":185.26,"low":185.26,"close":185.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.26},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:34:00+00:00","open":185.26,"high":185.26,"low":185.24,"close":185.24,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":185.25},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:35:00+00:00","open":185.26,"high":185.26,"low":185.26,"close":185.26,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":185.26},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:37:00+00:00","open":185.27,"high":185.27,"low":185.26,"close":185.26,"volume":836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":185.261667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:38:00+00:00","open":185.32,"high":185.37,"low":185.29,"close":185.37,"volume":1156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":185.328889},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:39:00+00:00","open":185.39,"high":185.42,"low":185.39,"close":185.42,"volume":566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":185.396},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:40:00+00:00","open":185.37,"high":185.44,"low":185.37,"close":185.44,"volume":1169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":185.377778},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:41:00+00:00","open":185.42,"high":185.42,"low":185.42,"close":185.42,"volume":183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":185.42},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:43:00+00:00","open":185.37,"high":185.37,"low":185.37,"close":185.37,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":185.37},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:45:00+00:00","open":185.38,"high":185.38,"low":185.28,"close":185.28,"volume":1672,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":185.313333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:46:00+00:00","open":185.29,"high":185.505,"low":185.29,"close":185.505,"volume":2395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":185.410833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:47:00+00:00","open":185.555,"high":185.555,"low":185.555,"close":185.555,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":185.555},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:48:00+00:00","open":185.56,"high":185.59,"low":185.56,"close":185.59,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":185.573333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:49:00+00:00","open":185.645,"high":185.65,"low":185.645,"close":185.65,"volume":1081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":185.648},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:50:00+00:00","open":185.66,"high":185.67,"low":185.66,"close":185.67,"volume":1116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":185.661111},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:51:00+00:00","open":185.685,"high":185.695,"low":185.67,"close":185.695,"volume":2319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":185.686842},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:52:00+00:00","open":185.73,"high":185.73,"low":185.635,"close":185.635,"volume":659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":185.685},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:54:00+00:00","open":185.65,"high":185.65,"low":185.65,"close":185.65,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":185.65},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:55:00+00:00","open":185.61,"high":185.61,"low":185.61,"close":185.61,"volume":557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":185.61},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:56:00+00:00","open":185.57,"high":185.57,"low":185.57,"close":185.57,"volume":753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":185.57},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:57:00+00:00","open":185.54,"high":185.54,"low":185.54,"close":185.54,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":185.54},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:58:00+00:00","open":185.54,"high":185.54,"low":185.54,"close":185.54,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":185.54},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T16:59:00+00:00","open":185.52,"high":185.52,"low":185.52,"close":185.52,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":185.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:00:00+00:00","open":185.485,"high":185.485,"low":185.485,"close":185.485,"volume":182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":185.485},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:01:00+00:00","open":185.43,"high":185.45,"low":185.36,"close":185.36,"volume":1236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":185.432727},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:03:00+00:00","open":185.49,"high":185.56,"low":185.47,"close":185.56,"volume":2596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":185.492398},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:04:00+00:00","open":185.62,"high":185.62,"low":185.57,"close":185.57,"volume":2700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":185.589798},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:05:00+00:00","open":185.53,"high":185.53,"low":185.53,"close":185.53,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":185.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:06:00+00:00","open":185.52,"high":185.52,"low":185.48,"close":185.49,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":185.494032},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:07:00+00:00","open":185.43,"high":185.43,"low":185.38,"close":185.38,"volume":1267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":185.405304},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:08:00+00:00","open":185.37,"high":185.37,"low":185.37,"close":185.37,"volume":131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":185.37},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:09:00+00:00","open":185.41,"high":185.435,"low":185.41,"close":185.43,"volume":1392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":185.425909},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:10:00+00:00","open":185.42,"high":185.42,"low":185.42,"close":185.42,"volume":396,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":185.42},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:12:00+00:00","open":185.365,"high":185.49,"low":185.365,"close":185.49,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.40375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:13:00+00:00","open":185.48,"high":185.48,"low":185.48,"close":185.48,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":185.48},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:15:00+00:00","open":185.48,"high":185.48,"low":185.35,"close":185.35,"volume":1952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":185.40295},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:16:00+00:00","open":185.34,"high":185.34,"low":185.34,"close":185.34,"volume":711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":185.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:17:00+00:00","open":185.33,"high":185.36,"low":185.33,"close":185.33,"volume":641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":185.335},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:18:00+00:00","open":185.34,"high":185.37,"low":185.34,"close":185.37,"volume":438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:21:00+00:00","open":185.39,"high":185.44,"low":185.39,"close":185.44,"volume":959,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":185.397143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:22:00+00:00","open":185.42,"high":185.42,"low":185.37,"close":185.38,"volume":1071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":185.409486},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:23:00+00:00","open":185.37,"high":185.37,"low":185.37,"close":185.37,"volume":425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":185.37},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:24:00+00:00","open":185.33,"high":185.33,"low":185.33,"close":185.33,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":185.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:25:00+00:00","open":185.35,"high":185.35,"low":185.33,"close":185.33,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":185.346667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:27:00+00:00","open":185.41,"high":185.44,"low":185.41,"close":185.43,"volume":862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":185.425583},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:28:00+00:00","open":185.46,"high":185.46,"low":185.46,"close":185.46,"volume":725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":185.46},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:29:00+00:00","open":185.505,"high":185.505,"low":185.46,"close":185.5,"volume":1417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":185.481923},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:30:00+00:00","open":185.49,"high":185.49,"low":185.49,"close":185.49,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":185.49},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:31:00+00:00","open":185.53,"high":185.53,"low":185.53,"close":185.53,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":185.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:32:00+00:00","open":185.57,"high":185.57,"low":185.56,"close":185.56,"volume":516,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":185.567826},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:33:00+00:00","open":185.555,"high":185.555,"low":185.555,"close":185.555,"volume":666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":185.555},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:34:00+00:00","open":185.5,"high":185.5,"low":185.5,"close":185.5,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":185.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:35:00+00:00","open":185.44,"high":185.48,"low":185.435,"close":185.48,"volume":493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.451667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:37:00+00:00","open":185.38,"high":185.38,"low":185.38,"close":185.38,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":185.38},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:41:00+00:00","open":185.44,"high":185.45,"low":185.44,"close":185.45,"volume":935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":185.446928},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:45:00+00:00","open":185.445,"high":185.5,"low":185.445,"close":185.46,"volume":663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":185.468333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:46:00+00:00","open":185.445,"high":185.46,"low":185.36,"close":185.36,"volume":1333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":185.445405},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:48:00+00:00","open":185.41,"high":185.41,"low":185.41,"close":185.41,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":185.41},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:50:00+00:00","open":185.38,"high":185.41,"low":185.38,"close":185.39,"volume":555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":185.4},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:51:00+00:00","open":185.37,"high":185.37,"low":185.37,"close":185.37,"volume":658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":185.37},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:52:00+00:00","open":185.37,"high":185.39,"low":185.37,"close":185.39,"volume":689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":185.373333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:53:00+00:00","open":185.4,"high":185.4,"low":185.39,"close":185.39,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":185.395},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:54:00+00:00","open":185.375,"high":185.39,"low":185.375,"close":185.39,"volume":1023,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":185.380806},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:55:00+00:00","open":185.34,"high":185.34,"low":185.34,"close":185.34,"volume":634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:56:00+00:00","open":185.27,"high":185.27,"low":185.25,"close":185.25,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":185.257752},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:57:00+00:00","open":185.18,"high":185.18,"low":185.17,"close":185.17,"volume":691,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.174},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:58:00+00:00","open":185.15,"high":185.19,"low":185.15,"close":185.19,"volume":768,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":185.17375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T17:59:00+00:00","open":185.17,"high":185.17,"low":185.16,"close":185.16,"volume":984,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":185.167778},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:01:00+00:00","open":185.2,"high":185.23,"low":185.2,"close":185.23,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":185.2075},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:02:00+00:00","open":185.23,"high":185.24,"low":185.23,"close":185.24,"volume":573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.236491},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:03:00+00:00","open":185.15,"high":185.15,"low":185.14,"close":185.15,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":185.147519},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:04:00+00:00","open":185.19,"high":185.2,"low":185.19,"close":185.2,"volume":883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":185.196667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:05:00+00:00","open":185.22,"high":185.22,"low":185.18,"close":185.18,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":185.206462},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:06:00+00:00","open":185.18,"high":185.18,"low":185.17,"close":185.17,"volume":699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":185.178},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:07:00+00:00","open":185.16,"high":185.16,"low":185.16,"close":185.16,"volume":751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":185.16},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:08:00+00:00","open":185.12,"high":185.12,"low":185.12,"close":185.12,"volume":282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":185.12},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:09:00+00:00","open":185.09,"high":185.09,"low":185.07,"close":185.07,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":185.086},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:10:00+00:00","open":184.99,"high":185.03,"low":184.99,"close":185.03,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":185.0099},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:11:00+00:00","open":184.99,"high":184.99,"low":184.99,"close":184.99,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.99},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:12:00+00:00","open":184.95,"high":184.97,"low":184.94,"close":184.96,"volume":1664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":184.949167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:13:00+00:00","open":185.01,"high":185.115,"low":185.01,"close":185.115,"volume":758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.052143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:14:00+00:00","open":185.2,"high":185.2,"low":185.16,"close":185.16,"volume":553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":185.185455},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:15:00+00:00","open":185.19,"high":185.22,"low":185.19,"close":185.21,"volume":1266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":185.207293},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:19:00+00:00","open":185.43,"high":185.46,"low":185.43,"close":185.46,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":185.4475},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:20:00+00:00","open":185.48,"high":185.48,"low":185.48,"close":185.48,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":185.48},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:21:00+00:00","open":185.5,"high":185.5,"low":185.485,"close":185.485,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.4925},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:23:00+00:00","open":185.42,"high":185.42,"low":185.39,"close":185.39,"volume":919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":185.407222},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:25:00+00:00","open":185.4,"high":185.4,"low":185.4,"close":185.4,"volume":533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":185.4},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:28:00+00:00","open":185.425,"high":185.47,"low":185.42,"close":185.42,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":185.438954},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:29:00+00:00","open":185.43,"high":185.43,"low":185.43,"close":185.43,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.43},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:32:00+00:00","open":185.43,"high":185.43,"low":185.43,"close":185.43,"volume":147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":185.43},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:33:00+00:00","open":185.405,"high":185.405,"low":185.38,"close":185.38,"volume":1429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.386765},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:35:00+00:00","open":185.49,"high":185.49,"low":185.47,"close":185.49,"volume":894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":185.484},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:36:00+00:00","open":185.55,"high":185.56,"low":185.55,"close":185.56,"volume":1014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":185.557092},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:37:00+00:00","open":185.57,"high":185.57,"low":185.57,"close":185.57,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":185.57},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:38:00+00:00","open":185.56,"high":185.56,"low":185.56,"close":185.56,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":185.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:39:00+00:00","open":185.56,"high":185.56,"low":185.56,"close":185.56,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":185.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:40:00+00:00","open":185.56,"high":185.56,"low":185.55,"close":185.55,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":185.556212},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:42:00+00:00","open":185.48,"high":185.49,"low":185.48,"close":185.49,"volume":1107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":185.484545},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:43:00+00:00","open":185.47,"high":185.47,"low":185.47,"close":185.47,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":185.47},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:44:00+00:00","open":185.44,"high":185.44,"low":185.44,"close":185.44,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":185.44},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:45:00+00:00","open":185.48,"high":185.54,"low":185.48,"close":185.54,"volume":965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":185.507719},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:47:00+00:00","open":185.56,"high":185.56,"low":185.56,"close":185.56,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":185.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:48:00+00:00","open":185.58,"high":185.58,"low":185.52,"close":185.53,"volume":770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":185.531464},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:51:00+00:00","open":185.51,"high":185.51,"low":185.51,"close":185.51,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":185.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:53:00+00:00","open":185.48,"high":185.48,"low":185.48,"close":185.48,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":185.48},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:54:00+00:00","open":185.45,"high":185.45,"low":185.45,"close":185.45,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":185.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:55:00+00:00","open":185.37,"high":185.37,"low":185.32,"close":185.37,"volume":1047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":185.34125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:56:00+00:00","open":185.395,"high":185.45,"low":185.39,"close":185.39,"volume":1715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":185.424176},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:57:00+00:00","open":185.35,"high":185.41,"low":185.35,"close":185.41,"volume":2770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":185.361298},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:58:00+00:00","open":185.395,"high":185.41,"low":185.39,"close":185.39,"volume":16154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":185.396902},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T18:59:00+00:00","open":185.405,"high":185.415,"low":185.38,"close":185.4,"volume":4271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":185.402175},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:00:00+00:00","open":185.34,"high":185.38,"low":185.3,"close":185.37,"volume":3162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":185.350286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:01:00+00:00","open":185.34,"high":185.34,"low":185.31,"close":185.34,"volume":1169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":185.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:02:00+00:00","open":185.38,"high":185.38,"low":185.37,"close":185.37,"volume":741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":185.375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:03:00+00:00","open":185.36,"high":185.41,"low":185.36,"close":185.41,"volume":1384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":185.386448},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:04:00+00:00","open":185.36,"high":185.37,"low":185.36,"close":185.37,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":185.366587},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:05:00+00:00","open":185.36,"high":185.38,"low":185.36,"close":185.38,"volume":794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":185.364906},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:06:00+00:00","open":185.37,"high":185.4,"low":185.36,"close":185.37,"volume":1456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":185.377624},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:07:00+00:00","open":185.45,"high":185.45,"low":185.345,"close":185.35,"volume":1069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":185.398077},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:08:00+00:00","open":185.35,"high":185.38,"low":185.35,"close":185.38,"volume":658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":185.3675},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:09:00+00:00","open":185.45,"high":185.45,"low":185.44,"close":185.44,"volume":435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":185.444565},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:10:00+00:00","open":185.46,"high":185.46,"low":185.46,"close":185.46,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":185.46},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:11:00+00:00","open":185.46,"high":185.47,"low":185.41,"close":185.41,"volume":1218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":185.44},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:12:00+00:00","open":185.38,"high":185.38,"low":185.37,"close":185.37,"volume":958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":185.376342},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:13:00+00:00","open":185.38,"high":185.38,"low":185.34,"close":185.34,"volume":2479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":185.366},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:14:00+00:00","open":185.35,"high":185.35,"low":185.31,"close":185.34,"volume":1590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":185.334167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:15:00+00:00","open":185.35,"high":185.38,"low":185.35,"close":185.37,"volume":2394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":185.368544},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:16:00+00:00","open":185.37,"high":185.37,"low":185.31,"close":185.31,"volume":599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":185.358},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:17:00+00:00","open":185.33,"high":185.33,"low":185.32,"close":185.32,"volume":739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":185.328333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:18:00+00:00","open":185.26,"high":185.29,"low":185.26,"close":185.29,"volume":1148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":185.275171},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:19:00+00:00","open":185.29,"high":185.34,"low":185.29,"close":185.34,"volume":6477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":185.3073},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:20:00+00:00","open":185.35,"high":185.35,"low":185.33,"close":185.35,"volume":1420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":185.338182},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:21:00+00:00","open":185.3,"high":185.3,"low":185.28,"close":185.28,"volume":3089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":185.284286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:22:00+00:00","open":185.28,"high":185.41,"low":185.275,"close":185.38,"volume":3378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":185.345772},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:23:00+00:00","open":185.39,"high":185.41,"low":185.36,"close":185.38,"volume":2365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":185.376953},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:24:00+00:00","open":185.39,"high":185.44,"low":185.39,"close":185.42,"volume":1439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":185.412308},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:25:00+00:00","open":185.46,"high":185.49,"low":185.45,"close":185.48,"volume":1572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":185.471411},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:27:00+00:00","open":185.475,"high":185.53,"low":185.475,"close":185.51,"volume":1789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":185.516395},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:29:00+00:00","open":185.64,"high":185.64,"low":185.61,"close":185.61,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":185.62676},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:30:00+00:00","open":185.55,"high":185.57,"low":185.46,"close":185.53,"volume":3794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":185.524406},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:31:00+00:00","open":185.58,"high":185.58,"low":185.53,"close":185.53,"volume":1652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":185.563714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:32:00+00:00","open":185.54,"high":185.555,"low":185.52,"close":185.53,"volume":1363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":185.534768},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:33:00+00:00","open":185.51,"high":185.53,"low":185.5,"close":185.5,"volume":1964,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":185.513333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:34:00+00:00","open":185.51,"high":185.52,"low":185.46,"close":185.51,"volume":1754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":185.50217},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:35:00+00:00","open":185.48,"high":185.48,"low":185.42,"close":185.43,"volume":2994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":185.448033},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:37:00+00:00","open":185.49,"high":185.54,"low":185.49,"close":185.54,"volume":2211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":185.513631},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:38:00+00:00","open":185.555,"high":185.555,"low":185.5,"close":185.52,"volume":1484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":185.519079},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:39:00+00:00","open":185.53,"high":185.57,"low":185.52,"close":185.52,"volume":5100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":185.540381},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:40:00+00:00","open":185.48,"high":185.48,"low":185.46,"close":185.47,"volume":2835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":185.470085},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:41:00+00:00","open":185.45,"high":185.485,"low":185.45,"close":185.475,"volume":1089,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":185.471111},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:42:00+00:00","open":185.49,"high":185.52,"low":185.45,"close":185.52,"volume":2762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":185.474016},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:43:00+00:00","open":185.54,"high":185.57,"low":185.5,"close":185.56,"volume":4940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":185.535533},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:44:00+00:00","open":185.6,"high":185.65,"low":185.6,"close":185.64,"volume":1781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":185.638276},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:45:00+00:00","open":185.62,"high":185.62,"low":185.57,"close":185.6,"volume":2350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":185.595848},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:46:00+00:00","open":185.62,"high":185.66,"low":185.61,"close":185.66,"volume":851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":185.62224},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:47:00+00:00","open":185.66,"high":185.66,"low":185.57,"close":185.57,"volume":3913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":185.588774},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:48:00+00:00","open":185.57,"high":185.59,"low":185.54,"close":185.56,"volume":3533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":185.57121},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:49:00+00:00","open":185.54,"high":185.59,"low":185.53,"close":185.59,"volume":2205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":185.562409},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:50:00+00:00","open":185.62,"high":185.71,"low":185.58,"close":185.605,"volume":6149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":185.645949},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:51:00+00:00","open":185.62,"high":185.65,"low":185.57,"close":185.58,"volume":6534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":52,"vwap":185.592905},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:52:00+00:00","open":185.6,"high":185.6,"low":185.51,"close":185.51,"volume":5862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":75,"vwap":185.581864},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:53:00+00:00","open":185.5,"high":185.5,"low":185.38,"close":185.4,"volume":8384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":87,"vwap":185.415888},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:54:00+00:00","open":185.41,"high":185.425,"low":185.23,"close":185.31,"volume":9313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":79,"vwap":185.344574},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:55:00+00:00","open":185.34,"high":185.46,"low":185.32,"close":185.45,"volume":18209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":122,"vwap":185.411125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:56:00+00:00","open":185.435,"high":185.44,"low":185.39,"close":185.395,"volume":13038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":85,"vwap":185.411338},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:57:00+00:00","open":185.38,"high":185.45,"low":185.34,"close":185.45,"volume":9857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":185.398083},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:58:00+00:00","open":185.45,"high":185.57,"low":185.43,"close":185.57,"volume":7648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":72,"vwap":185.50255},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T19:59:00+00:00","open":185.59,"high":185.67,"low":185.48,"close":185.59,"volume":16122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":139,"vwap":185.596288},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-18T20:05:00+00:00","open":185.69,"high":185.69,"low":185.69,"close":185.69,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":185.69},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:30:00+00:00","open":186.36,"high":186.615,"low":186.02,"close":186.14,"volume":23059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":185,"vwap":186.394478},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:31:00+00:00","open":186.17,"high":186.26,"low":186.09,"close":186.185,"volume":3041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":186.17069},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:32:00+00:00","open":186.24,"high":186.535,"low":186.19,"close":186.51,"volume":3028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":186.384801},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:33:00+00:00","open":186.615,"high":186.7,"low":186.565,"close":186.7,"volume":1765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":186.5903},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:34:00+00:00","open":186.34,"high":186.34,"low":185.99,"close":186.005,"volume":1159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":186.201429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:35:00+00:00","open":185.91,"high":185.985,"low":185.84,"close":185.985,"volume":1154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":185.911667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:36:00+00:00","open":185.61,"high":185.61,"low":185.375,"close":185.41,"volume":3640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":185.519182},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:37:00+00:00","open":185.22,"high":185.295,"low":185.22,"close":185.295,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":185.252143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:38:00+00:00","open":185.15,"high":185.29,"low":185.12,"close":185.12,"volume":1028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":185.158125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:39:00+00:00","open":185.13,"high":185.17,"low":184.81,"close":184.81,"volume":1531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":185.014474},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:40:00+00:00","open":184.74,"high":184.84,"low":184.67,"close":184.84,"volume":1641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":184.758571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:41:00+00:00","open":184.98,"high":185.07,"low":184.71,"close":184.71,"volume":1694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":184.920038},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:43:00+00:00","open":184.92,"high":185.12,"low":184.92,"close":185.12,"volume":319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.02},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:44:00+00:00","open":185.16,"high":185.18,"low":185.14,"close":185.145,"volume":795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":185.160833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:45:00+00:00","open":184.94,"high":185.16,"low":184.92,"close":185.12,"volume":1449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":185.002083},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:46:00+00:00","open":185.25,"high":185.25,"low":185.25,"close":185.25,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":185.25},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:47:00+00:00","open":185.01,"high":185.01,"low":184.87,"close":184.87,"volume":289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.94},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":184.84,"high":184.84,"low":184.51,"close":184.51,"volume":2718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":184.737476},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:49:00+00:00","open":184.13,"high":184.13,"low":183.79,"close":183.79,"volume":3014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":183.839387},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:50:00+00:00","open":183.81,"high":183.985,"low":183.705,"close":183.705,"volume":1317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":183.794202},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:51:00+00:00","open":183.75,"high":183.75,"low":183.21,"close":183.21,"volume":1607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":183.3575},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:52:00+00:00","open":183.24,"high":183.41,"low":183.24,"close":183.41,"volume":1486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":183.294583},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:53:00+00:00","open":183.3,"high":183.68,"low":183.28,"close":183.51,"volume":2024,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":183.537634},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:54:00+00:00","open":183.575,"high":183.575,"low":183.28,"close":183.38,"volume":1142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":183.418333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:55:00+00:00","open":183.42,"high":183.96,"low":183.35,"close":183.75,"volume":3570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":183.747414},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:56:00+00:00","open":183.7,"high":183.92,"low":183.68,"close":183.89,"volume":1386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":183.792222},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:57:00+00:00","open":183.71,"high":183.84,"low":183.68,"close":183.76,"volume":1328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":183.723846},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:58:00+00:00","open":183.805,"high":184,"low":183.805,"close":184,"volume":980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":183.902273},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T13:59:00+00:00","open":183.95,"high":183.95,"low":183.86,"close":183.91,"volume":1108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":183.904444},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:00:00+00:00","open":183.865,"high":183.93,"low":183.71,"close":183.71,"volume":1394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":183.851846},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:01:00+00:00","open":183.6,"high":183.62,"low":183.59,"close":183.62,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.6025},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:02:00+00:00","open":183.655,"high":183.68,"low":183.45,"close":183.45,"volume":2231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":183.574889},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:03:00+00:00","open":183.45,"high":183.5,"low":183.35,"close":183.385,"volume":8570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":183.430151},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:04:00+00:00","open":183.385,"high":183.48,"low":183.385,"close":183.45,"volume":10285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":70,"vwap":183.424421},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:05:00+00:00","open":183.47,"high":183.76,"low":183.425,"close":183.76,"volume":2371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":183.548882},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:06:00+00:00","open":183.75,"high":183.77,"low":183.41,"close":183.43,"volume":2857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":183.574093},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:07:00+00:00","open":183.46,"high":183.46,"low":183.36,"close":183.41,"volume":1766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":183.409286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:08:00+00:00","open":183.43,"high":183.45,"low":183.06,"close":183.06,"volume":1622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":183.331818},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:09:00+00:00","open":183.035,"high":183.07,"low":183,"close":183.035,"volume":857,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.035},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:10:00+00:00","open":183.12,"high":183.16,"low":182.86,"close":182.86,"volume":2197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":183.069355},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:11:00+00:00","open":182.64,"high":182.64,"low":182.53,"close":182.53,"volume":1972,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":182.595407},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:12:00+00:00","open":182.51,"high":182.61,"low":182.495,"close":182.595,"volume":1465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":182.554375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:13:00+00:00","open":182.66,"high":182.66,"low":182.55,"close":182.56,"volume":3174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":182.584612},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:14:00+00:00","open":182.54,"high":182.54,"low":182.45,"close":182.47,"volume":2001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":182.500621},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:15:00+00:00","open":182.52,"high":182.76,"low":182.52,"close":182.76,"volume":2941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":182.641289},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:16:00+00:00","open":182.67,"high":183.03,"low":182.67,"close":183.02,"volume":2313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":182.835714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:17:00+00:00","open":183.16,"high":183.18,"low":182.86,"close":183,"volume":3722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":183.019442},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:18:00+00:00","open":183.04,"high":183.04,"low":182.91,"close":182.975,"volume":7841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":182.980649},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:19:00+00:00","open":183.05,"high":183.05,"low":182.72,"close":182.72,"volume":1525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":182.846667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:20:00+00:00","open":182.655,"high":183.11,"low":182.655,"close":183.08,"volume":3218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":182.871911},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:21:00+00:00","open":183.07,"high":183.07,"low":182.68,"close":182.68,"volume":1980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":182.802674},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:22:00+00:00","open":182.64,"high":182.71,"low":182.53,"close":182.71,"volume":2591,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":182.649945},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:23:00+00:00","open":182.77,"high":182.77,"low":182.7,"close":182.725,"volume":1455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":182.726487},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:24:00+00:00","open":182.75,"high":182.87,"low":182.68,"close":182.81,"volume":4248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":182.765436},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:25:00+00:00","open":182.74,"high":182.76,"low":182.66,"close":182.66,"volume":641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":182.705},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:26:00+00:00","open":182.77,"high":182.78,"low":182.76,"close":182.76,"volume":849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":182.7675},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:27:00+00:00","open":182.84,"high":183.03,"low":182.81,"close":183.03,"volume":1356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":182.884545},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:28:00+00:00","open":183.01,"high":183.21,"low":183.005,"close":183.21,"volume":1849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":183.106286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:29:00+00:00","open":183.21,"high":183.33,"low":183.21,"close":183.285,"volume":1188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":183.265556},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:30:00+00:00","open":183.41,"high":183.41,"low":183.265,"close":183.33,"volume":1379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":183.333333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:31:00+00:00","open":183.39,"high":183.42,"low":183.335,"close":183.42,"volume":1182,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":183.398022},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:32:00+00:00","open":183.585,"high":183.585,"low":183.535,"close":183.58,"volume":1283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":183.561429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:33:00+00:00","open":183.565,"high":183.705,"low":183.565,"close":183.705,"volume":785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":183.64},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:34:00+00:00","open":183.64,"high":183.64,"low":183.33,"close":183.36,"volume":3470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":183.423284},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:35:00+00:00","open":183.41,"high":183.63,"low":183.38,"close":183.575,"volume":1478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":183.53115},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:36:00+00:00","open":183.7,"high":183.715,"low":183.63,"close":183.715,"volume":462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.67625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:37:00+00:00","open":183.86,"high":183.9,"low":183.845,"close":183.885,"volume":949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:38:00+00:00","open":183.95,"high":184.02,"low":183.95,"close":183.96,"volume":1658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":183.979063},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:39:00+00:00","open":184.1,"high":184.18,"low":184.085,"close":184.18,"volume":883,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":184.112786},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:40:00+00:00","open":184.16,"high":184.22,"low":184.07,"close":184.07,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":184.152},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:41:00+00:00","open":184.025,"high":184.025,"low":183.915,"close":183.915,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.948333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:42:00+00:00","open":183.925,"high":184.02,"low":183.925,"close":184.02,"volume":554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.99375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:43:00+00:00","open":184.05,"high":184.07,"low":183.925,"close":183.925,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":184.02125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:44:00+00:00","open":183.92,"high":183.94,"low":183.885,"close":183.885,"volume":555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.915},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:45:00+00:00","open":183.91,"high":183.92,"low":183.81,"close":183.815,"volume":692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.856},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:46:00+00:00","open":183.83,"high":183.88,"low":183.83,"close":183.88,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.855},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:47:00+00:00","open":183.885,"high":183.885,"low":183.82,"close":183.86,"volume":891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":183.84375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:48:00+00:00","open":183.82,"high":183.9,"low":183.82,"close":183.9,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.865},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:49:00+00:00","open":183.61,"high":183.67,"low":183.61,"close":183.645,"volume":783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.635714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:50:00+00:00","open":183.61,"high":183.77,"low":183.61,"close":183.77,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.675833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:51:00+00:00","open":183.78,"high":183.86,"low":183.73,"close":183.86,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.7875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:52:00+00:00","open":183.78,"high":183.795,"low":183.645,"close":183.695,"volume":930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.704167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:53:00+00:00","open":183.88,"high":184.14,"low":183.88,"close":184.14,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.967},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:54:00+00:00","open":184.21,"high":184.21,"low":184.14,"close":184.16,"volume":754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":184.170769},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:55:00+00:00","open":184.18,"high":184.18,"low":184.075,"close":184.075,"volume":728,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":184.131667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:56:00+00:00","open":184.055,"high":184.3,"low":184.045,"close":184.3,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":184.16},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:57:00+00:00","open":184.395,"high":184.395,"low":184.36,"close":184.36,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":184.3775},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:58:00+00:00","open":184.34,"high":184.365,"low":184.26,"close":184.365,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":184.303224},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T14:59:00+00:00","open":184.425,"high":184.465,"low":184.425,"close":184.455,"volume":762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.442857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:00:00+00:00","open":184.5,"high":184.5,"low":184.36,"close":184.36,"volume":993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":184.410135},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:01:00+00:00","open":184.47,"high":184.47,"low":184.41,"close":184.41,"volume":354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.449167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:02:00+00:00","open":184.325,"high":184.325,"low":184.22,"close":184.29,"volume":578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":184.281},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:03:00+00:00","open":184.26,"high":184.26,"low":184.17,"close":184.18,"volume":614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":184.192},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:04:00+00:00","open":184.19,"high":184.19,"low":184.19,"close":184.19,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":184.19},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:05:00+00:00","open":184.035,"high":184.075,"low":184.035,"close":184.075,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.055},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:06:00+00:00","open":184.09,"high":184.17,"low":184.09,"close":184.17,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.141667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:07:00+00:00","open":184.18,"high":184.265,"low":184.18,"close":184.265,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":184.211667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:08:00+00:00","open":184.235,"high":184.245,"low":184.21,"close":184.22,"volume":1218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.2325},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:09:00+00:00","open":184.315,"high":184.315,"low":184.21,"close":184.21,"volume":619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":184.255},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:10:00+00:00","open":184.235,"high":184.385,"low":184.235,"close":184.385,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":184.30125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:11:00+00:00","open":184.42,"high":184.42,"low":184.275,"close":184.275,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.34875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:12:00+00:00","open":184.465,"high":184.56,"low":184.425,"close":184.52,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.495},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:13:00+00:00","open":184.59,"high":184.61,"low":184.56,"close":184.56,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":184.582941},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:14:00+00:00","open":184.565,"high":184.585,"low":184.49,"close":184.56,"volume":538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.553},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:15:00+00:00","open":184.49,"high":184.49,"low":184.36,"close":184.45,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":184.415},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:16:00+00:00","open":184.48,"high":184.585,"low":184.48,"close":184.54,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":184.5575},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:18:00+00:00","open":184.56,"high":184.56,"low":184.465,"close":184.48,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":184.501667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:19:00+00:00","open":184.54,"high":184.6,"low":184.535,"close":184.565,"volume":1131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":184.565},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:20:00+00:00","open":184.545,"high":184.6,"low":184.545,"close":184.57,"volume":1364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":184.568125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:21:00+00:00","open":184.575,"high":184.59,"low":184.52,"close":184.56,"volume":3528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":184.563704},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:22:00+00:00","open":184.49,"high":184.54,"low":184.47,"close":184.53,"volume":1638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":184.508077},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:23:00+00:00","open":184.61,"high":184.65,"low":184.61,"close":184.63,"volume":853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":184.632727},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:24:00+00:00","open":184.59,"high":184.59,"low":184.45,"close":184.45,"volume":1929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":184.496939},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:25:00+00:00","open":184.365,"high":184.38,"low":184.35,"close":184.38,"volume":937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":184.359242},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:26:00+00:00","open":184.45,"high":184.45,"low":184.4,"close":184.4,"volume":1348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":184.418889},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:27:00+00:00","open":184.41,"high":184.41,"low":184.41,"close":184.41,"volume":509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":184.41},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:28:00+00:00","open":184.42,"high":184.45,"low":184.395,"close":184.45,"volume":676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.423},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:29:00+00:00","open":184.485,"high":184.485,"low":184.4,"close":184.44,"volume":622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":184.4275},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:30:00+00:00","open":184.455,"high":184.49,"low":184.455,"close":184.46,"volume":890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":184.468571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:31:00+00:00","open":184.34,"high":184.355,"low":184.34,"close":184.355,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":184.3475},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:32:00+00:00","open":184.325,"high":184.38,"low":184.325,"close":184.345,"volume":1181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":184.353333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:33:00+00:00","open":184.355,"high":184.37,"low":184.33,"close":184.33,"volume":1060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.352778},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:34:00+00:00","open":184.27,"high":184.305,"low":184.26,"close":184.305,"volume":658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":184.271},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:35:00+00:00","open":184.3,"high":184.3,"low":184.28,"close":184.295,"volume":786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":184.292283},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:37:00+00:00","open":184.14,"high":184.33,"low":184.14,"close":184.33,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":184.216667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:38:00+00:00","open":184.27,"high":184.27,"low":184.18,"close":184.18,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":184.225},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:39:00+00:00","open":184.21,"high":184.21,"low":184.17,"close":184.17,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.19375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:40:00+00:00","open":184.09,"high":184.09,"low":183.99,"close":183.99,"volume":1369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":184.04875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:41:00+00:00","open":183.97,"high":184.02,"low":183.97,"close":184.02,"volume":1209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.978182},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:42:00+00:00","open":184.1,"high":184.1,"low":184.065,"close":184.08,"volume":549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.083},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:43:00+00:00","open":184.1,"high":184.195,"low":184.1,"close":184.195,"volume":773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":184.145},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:44:00+00:00","open":184.25,"high":184.37,"low":184.25,"close":184.37,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":184.318},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:45:00+00:00","open":184.33,"high":184.345,"low":184.33,"close":184.345,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":184.3375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:46:00+00:00","open":184.4,"high":184.4,"low":184.38,"close":184.4,"volume":713,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":184.3925},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:47:00+00:00","open":184.4,"high":184.43,"low":184.39,"close":184.41,"volume":4102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":184.404769},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:48:00+00:00","open":184.43,"high":184.49,"low":184.4,"close":184.49,"volume":8701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":184.409277},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:49:00+00:00","open":184.49,"high":184.49,"low":184.41,"close":184.41,"volume":463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.434762},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:50:00+00:00","open":184.26,"high":184.29,"low":184.22,"close":184.25,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":184.254884},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:51:00+00:00","open":184.28,"high":184.29,"low":184.26,"close":184.26,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.275625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:52:00+00:00","open":184.22,"high":184.28,"low":184.22,"close":184.26,"volume":867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":184.257143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:53:00+00:00","open":184.265,"high":184.295,"low":184.265,"close":184.295,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":184.28},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:54:00+00:00","open":184.23,"high":184.23,"low":184.145,"close":184.145,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.16875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:55:00+00:00","open":184.185,"high":184.22,"low":184.185,"close":184.215,"volume":479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":184.202556},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:56:00+00:00","open":184.295,"high":184.33,"low":184.295,"close":184.33,"volume":381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.3125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:57:00+00:00","open":184.33,"high":184.39,"low":184.33,"close":184.36,"volume":901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":184.35716},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:58:00+00:00","open":184.38,"high":184.38,"low":184.38,"close":184.38,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":184.38},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T15:59:00+00:00","open":184.425,"high":184.425,"low":184.425,"close":184.425,"volume":339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":184.425},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:00:00+00:00","open":184.365,"high":184.51,"low":184.365,"close":184.51,"volume":653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":184.429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:01:00+00:00","open":184.49,"high":184.55,"low":184.49,"close":184.55,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":184.535},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:02:00+00:00","open":184.7,"high":184.74,"low":184.7,"close":184.74,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.725714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:03:00+00:00","open":184.795,"high":184.795,"low":184.795,"close":184.795,"volume":257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.795},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:04:00+00:00","open":184.78,"high":184.815,"low":184.78,"close":184.78,"volume":870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":184.791264},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:07:00+00:00","open":184.86,"high":184.91,"low":184.86,"close":184.91,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":184.876667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:08:00+00:00","open":184.92,"high":184.92,"low":184.86,"close":184.86,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.89},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:09:00+00:00","open":184.9,"high":184.95,"low":184.9,"close":184.94,"volume":652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":184.923684},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:10:00+00:00","open":184.96,"high":184.965,"low":184.95,"close":184.95,"volume":1702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":184.952333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:11:00+00:00","open":184.9,"high":184.905,"low":184.9,"close":184.905,"volume":287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.902727},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:12:00+00:00","open":184.89,"high":184.89,"low":184.89,"close":184.89,"volume":368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":184.89},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:13:00+00:00","open":184.865,"high":184.89,"low":184.865,"close":184.89,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:15:00+00:00","open":184.78,"high":184.78,"low":184.78,"close":184.78,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":184.78},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:16:00+00:00","open":184.8,"high":184.845,"low":184.8,"close":184.845,"volume":1413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":184.8225},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:17:00+00:00","open":185.02,"high":185.02,"low":185.02,"close":185.02,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":185.02},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:18:00+00:00","open":185.005,"high":185.12,"low":185.005,"close":185.11,"volume":1718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":185.069286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:19:00+00:00","open":185.12,"high":185.12,"low":185.06,"close":185.08,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":185.082336},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:20:00+00:00","open":185.07,"high":185.09,"low":185.07,"close":185.09,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":185.076667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:21:00+00:00","open":184.95,"high":184.95,"low":184.91,"close":184.93,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":184.93},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:22:00+00:00","open":184.915,"high":184.915,"low":184.87,"close":184.87,"volume":2237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":184.879737},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:23:00+00:00","open":184.885,"high":184.9,"low":184.88,"close":184.9,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.8875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:24:00+00:00","open":184.83,"high":184.83,"low":184.83,"close":184.83,"volume":266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.83},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:25:00+00:00","open":184.78,"high":184.795,"low":184.76,"close":184.76,"volume":2535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.787917},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:26:00+00:00","open":184.78,"high":184.79,"low":184.78,"close":184.79,"volume":1662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":184.78375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:27:00+00:00","open":184.78,"high":184.78,"low":184.69,"close":184.69,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":184.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:28:00+00:00","open":184.72,"high":184.72,"low":184.72,"close":184.72,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.72},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:29:00+00:00","open":184.6,"high":184.61,"low":184.6,"close":184.61,"volume":2441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.605},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:30:00+00:00","open":184.53,"high":184.53,"low":184.5,"close":184.5,"volume":471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":184.515},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:31:00+00:00","open":184.55,"high":184.57,"low":184.55,"close":184.565,"volume":643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.5625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:32:00+00:00","open":184.58,"high":184.58,"low":184.56,"close":184.56,"volume":373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":184.573333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:33:00+00:00","open":184.57,"high":184.6,"low":184.57,"close":184.6,"volume":2617,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":184.5866},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:34:00+00:00","open":184.655,"high":184.66,"low":184.65,"close":184.66,"volume":1937,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":184.655},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:35:00+00:00","open":184.62,"high":184.62,"low":184.53,"close":184.53,"volume":3259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":184.597742},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:36:00+00:00","open":184.5,"high":184.53,"low":184.49,"close":184.5,"volume":3002,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.494667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:37:00+00:00","open":184.5,"high":184.54,"low":184.5,"close":184.525,"volume":3052,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.517069},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:38:00+00:00","open":184.55,"high":184.655,"low":184.55,"close":184.655,"volume":2167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.61375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:39:00+00:00","open":184.69,"high":184.725,"low":184.69,"close":184.725,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":184.701667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:40:00+00:00","open":184.66,"high":184.66,"low":184.66,"close":184.66,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":184.66},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:41:00+00:00","open":184.695,"high":184.695,"low":184.685,"close":184.685,"volume":1822,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":184.688611},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:42:00+00:00","open":184.68,"high":184.68,"low":184.68,"close":184.68,"volume":335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:43:00+00:00","open":184.605,"high":184.605,"low":184.605,"close":184.605,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.605},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:45:00+00:00","open":184.62,"high":184.62,"low":184.62,"close":184.62,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":184.62},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:46:00+00:00","open":184.61,"high":184.61,"low":184.61,"close":184.61,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":184.61},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:49:00+00:00","open":184.49,"high":184.49,"low":184.49,"close":184.49,"volume":173,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":184.49},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:50:00+00:00","open":184.39,"high":184.42,"low":184.39,"close":184.41,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.406667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:51:00+00:00","open":184.355,"high":184.37,"low":184.355,"close":184.37,"volume":337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.3625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:52:00+00:00","open":184.36,"high":184.36,"low":184.33,"close":184.33,"volume":928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":184.35169},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:53:00+00:00","open":184.28,"high":184.29,"low":184.25,"close":184.25,"volume":613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.276},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:54:00+00:00","open":184.25,"high":184.25,"low":184.24,"close":184.24,"volume":433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.2475},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:55:00+00:00","open":184.23,"high":184.23,"low":184.15,"close":184.15,"volume":2171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":184.158},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:56:00+00:00","open":184.13,"high":184.135,"low":184.115,"close":184.12,"volume":963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":184.12625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:57:00+00:00","open":184.13,"high":184.14,"low":184.13,"close":184.13,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.133333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:58:00+00:00","open":184.13,"high":184.15,"low":184.13,"close":184.15,"volume":625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.135},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T16:59:00+00:00","open":184.16,"high":184.16,"low":184.16,"close":184.16,"volume":536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":184.16},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:00:00+00:00","open":184.1,"high":184.13,"low":184.1,"close":184.13,"volume":475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":184.115},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:01:00+00:00","open":184.12,"high":184.14,"low":184.11,"close":184.11,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":184.123333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:02:00+00:00","open":184.15,"high":184.19,"low":184.15,"close":184.15,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":184.162},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:03:00+00:00","open":184.06,"high":184.185,"low":184.06,"close":184.185,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":184.157067},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:04:00+00:00","open":184.12,"high":184.12,"low":184.11,"close":184.11,"volume":499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":184.115},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:05:00+00:00","open":184.235,"high":184.24,"low":184.235,"close":184.24,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.2375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:06:00+00:00","open":184.22,"high":184.22,"low":184.2,"close":184.2,"volume":748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":184.21},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:07:00+00:00","open":184.14,"high":184.14,"low":184.14,"close":184.14,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":184.14},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:08:00+00:00","open":184.18,"high":184.18,"low":184.17,"close":184.17,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.175},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:09:00+00:00","open":184.06,"high":184.07,"low":184.02,"close":184.02,"volume":1496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":184.0532},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:10:00+00:00","open":184.03,"high":184.14,"low":184.03,"close":184.14,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":184.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:11:00+00:00","open":184.07,"high":184.08,"low":184.02,"close":184.02,"volume":803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":184.050625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:12:00+00:00","open":184.025,"high":184.07,"low":184,"close":184.07,"volume":547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":184.021},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:13:00+00:00","open":184.09,"high":184.09,"low":184.08,"close":184.08,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.085},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:14:00+00:00","open":184.02,"high":184.02,"low":184.02,"close":184.02,"volume":249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":184.02},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:15:00+00:00","open":183.98,"high":184,"low":183.97,"close":184,"volume":643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.98},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:16:00+00:00","open":184,"high":184.02,"low":183.99,"close":184.02,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":184.002026},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:17:00+00:00","open":184.055,"high":184.055,"low":184.03,"close":184.03,"volume":539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":184.035241},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:18:00+00:00","open":184.01,"high":184.01,"low":183.82,"close":183.82,"volume":2045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":183.841111},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:19:00+00:00","open":183.81,"high":183.83,"low":183.81,"close":183.83,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.816667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:20:00+00:00","open":183.73,"high":183.73,"low":183.73,"close":183.73,"volume":186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:22:00+00:00","open":183.72,"high":183.72,"low":183.71,"close":183.72,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.715},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:23:00+00:00","open":183.75,"high":183.8,"low":183.73,"close":183.79,"volume":1294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":183.761472},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:24:00+00:00","open":183.75,"high":183.75,"low":183.75,"close":183.75,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.75},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:25:00+00:00","open":183.72,"high":183.76,"low":183.71,"close":183.73,"volume":3631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.732424},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:26:00+00:00","open":183.69,"high":183.8,"low":183.69,"close":183.8,"volume":2067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.701944},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:27:00+00:00","open":183.8,"high":183.805,"low":183.79,"close":183.8,"volume":789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.800238},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:28:00+00:00","open":183.8,"high":183.82,"low":183.8,"close":183.82,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.810291},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:29:00+00:00","open":183.87,"high":183.87,"low":183.81,"close":183.82,"volume":585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.836154},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:30:00+00:00","open":183.83,"high":183.865,"low":183.82,"close":183.865,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.838333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:31:00+00:00","open":183.81,"high":183.87,"low":183.755,"close":183.87,"volume":769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.800833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:32:00+00:00","open":183.77,"high":183.77,"low":183.77,"close":183.77,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.77},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:33:00+00:00","open":183.77,"high":183.83,"low":183.77,"close":183.83,"volume":879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.8025},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:35:00+00:00","open":183.72,"high":183.72,"low":183.72,"close":183.72,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.72},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:37:00+00:00","open":183.79,"high":183.79,"low":183.78,"close":183.78,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.783333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:40:00+00:00","open":183.73,"high":183.77,"low":183.73,"close":183.74,"volume":1035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.748125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:42:00+00:00","open":183.87,"high":183.87,"low":183.87,"close":183.87,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:45:00+00:00","open":183.84,"high":183.89,"low":183.83,"close":183.89,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.852821},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:46:00+00:00","open":183.95,"high":183.95,"low":183.94,"close":183.94,"volume":249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.945},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:48:00+00:00","open":183.86,"high":183.86,"low":183.86,"close":183.86,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.86},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:52:00+00:00","open":183.93,"high":183.93,"low":183.93,"close":183.93,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.93},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:54:00+00:00","open":183.92,"high":183.92,"low":183.92,"close":183.92,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.92},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:56:00+00:00","open":183.91,"high":183.92,"low":183.91,"close":183.92,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.916667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T17:58:00+00:00","open":183.885,"high":183.885,"low":183.885,"close":183.885,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.885},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:00:00+00:00","open":183.835,"high":183.925,"low":183.835,"close":183.925,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.868333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:01:00+00:00","open":184.01,"high":184.12,"low":184.01,"close":184.08,"volume":1238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":184.061363},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:02:00+00:00","open":184.23,"high":184.23,"low":184.18,"close":184.18,"volume":1337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":184.2135},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:03:00+00:00","open":184.15,"high":184.15,"low":184.12,"close":184.12,"volume":587,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.133333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:04:00+00:00","open":184.1,"high":184.1,"low":184.1,"close":184.1,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":184.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:05:00+00:00","open":183.91,"high":183.91,"low":183.91,"close":183.91,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.91},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:06:00+00:00","open":183.81,"high":183.81,"low":183.79,"close":183.79,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.800909},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:07:00+00:00","open":183.76,"high":183.76,"low":183.59,"close":183.59,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.7},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:08:00+00:00","open":183.56,"high":183.56,"low":183.56,"close":183.56,"volume":453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:09:00+00:00","open":183.56,"high":183.56,"low":183.49,"close":183.49,"volume":499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.5275},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:11:00+00:00","open":183.48,"high":183.59,"low":183.48,"close":183.59,"volume":835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":183.553333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:13:00+00:00","open":183.66,"high":183.68,"low":183.61,"close":183.61,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.66},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:14:00+00:00","open":183.6,"high":183.6,"low":183.6,"close":183.6,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.6},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:16:00+00:00","open":183.45,"high":183.45,"low":183.45,"close":183.45,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:17:00+00:00","open":183.34,"high":183.34,"low":183.34,"close":183.34,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:18:00+00:00","open":183.53,"high":183.53,"low":183.53,"close":183.53,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:19:00+00:00","open":183.57,"high":183.57,"low":183.57,"close":183.57,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.57},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:20:00+00:00","open":183.53,"high":183.53,"low":183.53,"close":183.53,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":183.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:21:00+00:00","open":183.59,"high":183.62,"low":183.59,"close":183.62,"volume":519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.602},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:24:00+00:00","open":183.53,"high":183.53,"low":183.53,"close":183.53,"volume":188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:25:00+00:00","open":183.515,"high":183.525,"low":183.515,"close":183.525,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:26:00+00:00","open":183.58,"high":183.58,"low":183.58,"close":183.58,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.58},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:27:00+00:00","open":183.64,"high":183.64,"low":183.63,"close":183.63,"volume":388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.633333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:30:00+00:00","open":183.78,"high":183.86,"low":183.78,"close":183.86,"volume":1015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.825556},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:31:00+00:00","open":183.91,"high":183.93,"low":183.91,"close":183.92,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.92},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:35:00+00:00","open":183.99,"high":183.99,"low":183.89,"close":183.89,"volume":1537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":183.918182},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:36:00+00:00","open":183.885,"high":183.885,"low":183.83,"close":183.84,"volume":3229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":183.861041},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:37:00+00:00","open":183.84,"high":183.845,"low":183.73,"close":183.73,"volume":639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.80875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:38:00+00:00","open":183.71,"high":183.71,"low":183.71,"close":183.71,"volume":178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.71},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:42:00+00:00","open":183.88,"high":183.88,"low":183.88,"close":183.88,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.88},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:43:00+00:00","open":183.88,"high":184.01,"low":183.88,"close":184.01,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.965},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:44:00+00:00","open":183.985,"high":183.985,"low":183.985,"close":183.985,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.985},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:45:00+00:00","open":183.98,"high":183.98,"low":183.98,"close":183.98,"volume":257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.98},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:46:00+00:00","open":183.85,"high":183.89,"low":183.85,"close":183.89,"volume":529,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.870408},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:48:00+00:00","open":183.84,"high":183.85,"low":183.84,"close":183.85,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.843658},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:51:00+00:00","open":183.82,"high":183.82,"low":183.82,"close":183.82,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":183.82},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:52:00+00:00","open":183.81,"high":183.81,"low":183.81,"close":183.81,"volume":243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.81},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:53:00+00:00","open":183.77,"high":183.78,"low":183.77,"close":183.78,"volume":821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":183.774},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:54:00+00:00","open":183.78,"high":183.78,"low":183.78,"close":183.78,"volume":339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.78},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:55:00+00:00","open":183.79,"high":183.79,"low":183.79,"close":183.79,"volume":278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.79},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:57:00+00:00","open":183.65,"high":183.65,"low":183.65,"close":183.65,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.65},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T18:58:00+00:00","open":183.77,"high":183.77,"low":183.77,"close":183.77,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.77},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:00:00+00:00","open":183.74,"high":183.755,"low":183.74,"close":183.755,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.7475},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:01:00+00:00","open":183.87,"high":183.88,"low":183.87,"close":183.88,"volume":421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.874926},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:03:00+00:00","open":183.79,"high":183.79,"low":183.79,"close":183.79,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.79},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:04:00+00:00","open":183.79,"high":183.79,"low":183.79,"close":183.79,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.79},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:08:00+00:00","open":183.89,"high":183.89,"low":183.89,"close":183.89,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.89},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:10:00+00:00","open":183.92,"high":183.92,"low":183.92,"close":183.92,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.92},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:13:00+00:00","open":183.92,"high":183.92,"low":183.9,"close":183.92,"volume":994,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.906429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:14:00+00:00","open":183.9,"high":183.94,"low":183.9,"close":183.94,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.926},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:19:00+00:00","open":184.06,"high":184.06,"low":184.06,"close":184.06,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":184.06},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:21:00+00:00","open":184.11,"high":184.11,"low":184.11,"close":184.11,"volume":399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":184.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:22:00+00:00","open":184.05,"high":184.05,"low":184.05,"close":184.05,"volume":354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":184.05},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:25:00+00:00","open":184.14,"high":184.14,"low":184.14,"close":184.14,"volume":254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":184.14},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:26:00+00:00","open":184.19,"high":184.27,"low":184.19,"close":184.27,"volume":487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.218809},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:29:00+00:00","open":184.08,"high":184.08,"low":184.08,"close":184.08,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":184.08},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:30:00+00:00","open":184.08,"high":184.08,"low":184.08,"close":184.08,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":184.08},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:31:00+00:00","open":184.19,"high":184.19,"low":184.125,"close":184.125,"volume":1132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":184.1625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:32:00+00:00","open":184.17,"high":184.245,"low":184.17,"close":184.235,"volume":397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":184.219242},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:33:00+00:00","open":184.245,"high":184.255,"low":184.245,"close":184.25,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":184.25},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:34:00+00:00","open":184.26,"high":184.26,"low":184.22,"close":184.22,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":184.24},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:35:00+00:00","open":184.02,"high":184.045,"low":184,"close":184.01,"volume":1205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":184.01633},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:36:00+00:00","open":184.03,"high":184.03,"low":184.01,"close":184.01,"volume":522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":184.016667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:37:00+00:00","open":183.94,"high":183.94,"low":183.875,"close":183.875,"volume":1169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":183.9235},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:38:00+00:00","open":183.9,"high":183.905,"low":183.9,"close":183.905,"volume":522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.9025},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:39:00+00:00","open":183.895,"high":183.895,"low":183.85,"close":183.85,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.875352},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:40:00+00:00","open":183.84,"high":183.84,"low":183.765,"close":183.765,"volume":762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.785833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:41:00+00:00","open":183.76,"high":183.76,"low":183.74,"close":183.75,"volume":1248,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":183.750302},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:42:00+00:00","open":183.76,"high":183.785,"low":183.76,"close":183.77,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":183.771},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:43:00+00:00","open":183.71,"high":183.75,"low":183.7,"close":183.74,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:44:00+00:00","open":183.71,"high":183.72,"low":183.69,"close":183.71,"volume":1064,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":183.708333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:45:00+00:00","open":183.69,"high":183.69,"low":183.63,"close":183.63,"volume":922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":183.658333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:46:00+00:00","open":183.555,"high":183.6,"low":183.555,"close":183.6,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.58625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:47:00+00:00","open":183.55,"high":183.56,"low":183.55,"close":183.55,"volume":764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.556154},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:48:00+00:00","open":183.64,"high":183.64,"low":183.52,"close":183.53,"volume":1074,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.576757},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:49:00+00:00","open":183.54,"high":183.54,"low":183.52,"close":183.52,"volume":832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":183.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:50:00+00:00","open":183.51,"high":183.56,"low":183.355,"close":183.445,"volume":5598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":183.474013},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:51:00+00:00","open":183.45,"high":183.45,"low":183.45,"close":183.45,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:52:00+00:00","open":183.39,"high":183.465,"low":183.37,"close":183.4,"volume":1153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":183.4105},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:53:00+00:00","open":183.42,"high":183.445,"low":183.42,"close":183.445,"volume":963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.428571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:54:00+00:00","open":183.435,"high":183.57,"low":183.435,"close":183.52,"volume":2751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":183.520162},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:55:00+00:00","open":183.5,"high":183.55,"low":183.39,"close":183.435,"volume":5961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":183.476208},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:56:00+00:00","open":183.4,"high":183.47,"low":183.4,"close":183.46,"volume":1294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":183.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:57:00+00:00","open":183.42,"high":183.47,"low":183.41,"close":183.47,"volume":2143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":183.424667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:58:00+00:00","open":183.54,"high":183.585,"low":183.53,"close":183.585,"volume":7927,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":65,"vwap":183.562124},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-19T19:59:00+00:00","open":183.565,"high":183.64,"low":183.48,"close":183.64,"volume":12420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":99,"vwap":183.563635},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:30:00+00:00","open":183.645,"high":183.72,"low":183.46,"close":183.52,"volume":3113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":183.576276},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:31:00+00:00","open":183.505,"high":184.2,"low":183.5,"close":184.2,"volume":1881,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":183.686914},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:32:00+00:00","open":184.16,"high":184.16,"low":183.87,"close":183.87,"volume":2300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":184.010887},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:33:00+00:00","open":183.8,"high":183.9,"low":183.75,"close":183.75,"volume":711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.842373},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:34:00+00:00","open":183.83,"high":183.885,"low":183.745,"close":183.745,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.832619},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:35:00+00:00","open":183.66,"high":184.155,"low":183.54,"close":184.15,"volume":2712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":183.815586},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:36:00+00:00","open":184.285,"high":184.285,"low":184.145,"close":184.145,"volume":901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":184.214286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:37:00+00:00","open":184.11,"high":184.11,"low":184.02,"close":184.02,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.0825},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:38:00+00:00","open":183.9,"high":184.09,"low":183.9,"close":184.09,"volume":957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":184.0175},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:39:00+00:00","open":184.14,"high":184.17,"low":184.015,"close":184.02,"volume":2047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":184.089444},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:40:00+00:00","open":183.98,"high":183.98,"low":183.74,"close":183.77,"volume":1765,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":183.838333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:41:00+00:00","open":183.8,"high":184.27,"low":183.63,"close":184.16,"volume":2272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":184},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:42:00+00:00","open":184.12,"high":184.21,"low":184.02,"close":184.04,"volume":1836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":184.089376},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:43:00+00:00","open":184.05,"high":184.16,"low":183.96,"close":184.16,"volume":1378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":184.078},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:44:00+00:00","open":184.12,"high":184.22,"low":184.08,"close":184.205,"volume":1098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":184.165625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:45:00+00:00","open":184.13,"high":184.17,"low":183.7,"close":183.7,"volume":1548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":183.939167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:46:00+00:00","open":183.74,"high":183.74,"low":183.7,"close":183.74,"volume":777,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":183.72125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:47:00+00:00","open":183.57,"high":183.605,"low":183.43,"close":183.49,"volume":1852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":183.495294},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:48:00+00:00","open":183.57,"high":183.57,"low":183.38,"close":183.44,"volume":1410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":183.501818},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:49:00+00:00","open":183.26,"high":183.57,"low":183.15,"close":183.48,"volume":1677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":183.318333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:50:00+00:00","open":183.53,"high":183.53,"low":183.125,"close":183.42,"volume":1413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":183.3555},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:51:00+00:00","open":183.39,"high":183.39,"low":183.12,"close":183.12,"volume":842,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.23},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:52:00+00:00","open":183.23,"high":183.23,"low":182.96,"close":182.96,"volume":1329,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":183.074},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:53:00+00:00","open":182.84,"high":183.19,"low":182.8,"close":183.12,"volume":2489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":182.991429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:54:00+00:00","open":183.04,"high":183.26,"low":182.99,"close":183.26,"volume":1852,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":183.064063},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:55:00+00:00","open":183.29,"high":183.535,"low":183.27,"close":183.52,"volume":1448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":183.366923},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:56:00+00:00","open":183.63,"high":183.645,"low":183.31,"close":183.31,"volume":2419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":183.517632},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:57:00+00:00","open":183.06,"high":183.21,"low":183.04,"close":183.07,"volume":2655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":183.114375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:58:00+00:00","open":183.13,"high":183.27,"low":183.13,"close":183.19,"volume":1003,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.20625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T13:59:00+00:00","open":183.275,"high":183.36,"low":183.19,"close":183.255,"volume":976,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.27625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:00:00+00:00","open":183.24,"high":183.64,"low":183.24,"close":183.6,"volume":1751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":183.435011},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:01:00+00:00","open":183.56,"high":183.56,"low":183.555,"close":183.555,"volume":596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.556667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:02:00+00:00","open":183.455,"high":183.59,"low":183.22,"close":183.22,"volume":1693,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":183.433799},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:03:00+00:00","open":183.07,"high":183.33,"low":182.99,"close":183.33,"volume":1031,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.0825},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:04:00+00:00","open":183.18,"high":183.21,"low":183.17,"close":183.21,"volume":969,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.19125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:05:00+00:00","open":183.07,"high":183.23,"low":183.07,"close":183.22,"volume":1372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":183.140455},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:06:00+00:00","open":183.28,"high":183.54,"low":183.28,"close":183.54,"volume":968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":183.43},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:07:00+00:00","open":183.47,"high":183.59,"low":183.395,"close":183.57,"volume":1387,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.536461},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:08:00+00:00","open":183.45,"high":183.47,"low":183.45,"close":183.47,"volume":884,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.46},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:09:00+00:00","open":183.51,"high":183.605,"low":183.49,"close":183.55,"volume":980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.538125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:10:00+00:00","open":183.73,"high":183.78,"low":183.73,"close":183.78,"volume":674,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":183.763333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:11:00+00:00","open":183.9,"high":183.9,"low":183.77,"close":183.77,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.835},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:12:00+00:00","open":183.78,"high":183.78,"low":183.75,"close":183.75,"volume":378,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.77},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:13:00+00:00","open":183.82,"high":183.96,"low":183.82,"close":183.96,"volume":653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.872},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:14:00+00:00","open":183.905,"high":183.905,"low":183.86,"close":183.86,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.8825},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:15:00+00:00","open":183.63,"high":183.81,"low":183.63,"close":183.65,"volume":2255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":183.671111},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:16:00+00:00","open":183.43,"high":183.46,"low":183.41,"close":183.46,"volume":1229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.425909},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:17:00+00:00","open":183.33,"high":183.43,"low":183.33,"close":183.42,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":183.37993},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:18:00+00:00","open":183.48,"high":183.52,"low":183.48,"close":183.48,"volume":433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.493333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:19:00+00:00","open":183.325,"high":183.36,"low":183.27,"close":183.28,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.3225},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:20:00+00:00","open":183.22,"high":183.595,"low":183.22,"close":183.595,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.468333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:21:00+00:00","open":183.72,"high":183.72,"low":183.715,"close":183.715,"volume":272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.7175},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:22:00+00:00","open":183.71,"high":183.79,"low":183.61,"close":183.79,"volume":2352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":183.707002},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:23:00+00:00","open":183.82,"high":184,"low":183.82,"close":184,"volume":819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":183.863333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:24:00+00:00","open":184.04,"high":184.07,"low":183.99,"close":183.99,"volume":1240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":184.022727},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:25:00+00:00","open":184.03,"high":184.04,"low":183.95,"close":183.97,"volume":790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.998333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:26:00+00:00","open":183.94,"high":183.94,"low":183.925,"close":183.925,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.9325},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:27:00+00:00","open":183.82,"high":183.9,"low":183.69,"close":183.69,"volume":1352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":183.8175},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:28:00+00:00","open":183.81,"high":183.84,"low":183.73,"close":183.84,"volume":812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.783171},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:29:00+00:00","open":183.67,"high":183.68,"low":183.67,"close":183.68,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.675},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:30:00+00:00","open":183.69,"high":183.845,"low":183.69,"close":183.845,"volume":977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.736347},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:31:00+00:00","open":183.73,"high":183.73,"low":183.69,"close":183.69,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.706667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:32:00+00:00","open":183.95,"high":183.95,"low":183.87,"close":183.87,"volume":367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.91},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:33:00+00:00","open":183.96,"high":183.96,"low":183.96,"close":183.96,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.96},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:34:00+00:00","open":183.985,"high":183.985,"low":183.75,"close":183.75,"volume":2463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.935625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:35:00+00:00","open":183.63,"high":183.875,"low":183.63,"close":183.875,"volume":741,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.7325},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:36:00+00:00","open":183.85,"high":184.01,"low":183.84,"close":184.01,"volume":871,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.9175},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:37:00+00:00","open":184.05,"high":184.13,"low":184.05,"close":184.08,"volume":1025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":184.1125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:38:00+00:00","open":184.05,"high":184.11,"low":183.95,"close":184.11,"volume":1781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":184.014375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:39:00+00:00","open":184.12,"high":184.35,"low":184.12,"close":184.35,"volume":675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.166},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:40:00+00:00","open":184.28,"high":184.28,"low":184.2,"close":184.21,"volume":817,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":184.228571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:41:00+00:00","open":184.295,"high":184.295,"low":184.28,"close":184.28,"volume":268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":184.2875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:42:00+00:00","open":184.29,"high":184.295,"low":184.29,"close":184.295,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":184.29125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:43:00+00:00","open":184.42,"high":184.42,"low":184.42,"close":184.42,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.42},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:44:00+00:00","open":184.36,"high":184.41,"low":184.36,"close":184.41,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":184.385},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:45:00+00:00","open":184.43,"high":184.43,"low":184.4,"close":184.4,"volume":333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":184.415},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:46:00+00:00","open":184.35,"high":184.44,"low":184.26,"close":184.44,"volume":735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":184.343333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:47:00+00:00","open":184.25,"high":184.27,"low":184.22,"close":184.22,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":184.246667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:48:00+00:00","open":184.22,"high":184.22,"low":184.22,"close":184.22,"volume":285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":184.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:49:00+00:00","open":184.07,"high":184.13,"low":184.07,"close":184.13,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":184.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:50:00+00:00","open":184.07,"high":184.09,"low":184.05,"close":184.09,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":184.074167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:52:00+00:00","open":184.13,"high":184.145,"low":184.13,"close":184.145,"volume":317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":184.1375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:53:00+00:00","open":184.28,"high":184.28,"low":184.23,"close":184.23,"volume":349,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":184.255},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:54:00+00:00","open":184.1,"high":184.1,"low":183.91,"close":183.93,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.98},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:55:00+00:00","open":184,"high":184.01,"low":184,"close":184.005,"volume":539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":184.00625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:56:00+00:00","open":184.03,"high":184.03,"low":184.03,"close":184.03,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.03},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:57:00+00:00","open":183.99,"high":183.99,"low":183.93,"close":183.975,"volume":1626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":183.968846},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:58:00+00:00","open":183.92,"high":183.92,"low":183.87,"close":183.87,"volume":422,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.886667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T14:59:00+00:00","open":184.145,"high":184.145,"low":184.145,"close":184.145,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.145},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:00:00+00:00","open":184.185,"high":184.185,"low":184.16,"close":184.16,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":184.173333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:01:00+00:00","open":184.3,"high":184.63,"low":184.3,"close":184.52,"volume":4650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":184.500026},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:02:00+00:00","open":184.585,"high":184.71,"low":184.52,"close":184.52,"volume":1666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":184.645667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:03:00+00:00","open":184.49,"high":184.55,"low":184.44,"close":184.55,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":184.473333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:05:00+00:00","open":184.41,"high":184.41,"low":184.03,"close":184.03,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":184.213333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:06:00+00:00","open":184.035,"high":184.035,"low":183.99,"close":183.99,"volume":583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":184.0125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:07:00+00:00","open":183.92,"high":183.98,"low":183.92,"close":183.98,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.95},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:08:00+00:00","open":184.03,"high":184.03,"low":183.86,"close":183.86,"volume":723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.914},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:10:00+00:00","open":183.85,"high":183.93,"low":183.85,"close":183.93,"volume":974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":183.883333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:11:00+00:00","open":183.76,"high":183.76,"low":183.69,"close":183.69,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:12:00+00:00","open":183.66,"high":183.83,"low":183.66,"close":183.83,"volume":564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.763},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:13:00+00:00","open":183.89,"high":183.89,"low":183.89,"close":183.89,"volume":464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.89},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:14:00+00:00","open":183.9,"high":183.9,"low":183.9,"close":183.9,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.9},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:15:00+00:00","open":183.855,"high":183.855,"low":183.765,"close":183.81,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.81},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:16:00+00:00","open":183.9,"high":183.9,"low":183.78,"close":183.78,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.86},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:17:00+00:00","open":183.73,"high":183.73,"low":183.73,"close":183.73,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:18:00+00:00","open":183.755,"high":183.755,"low":183.755,"close":183.755,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.755},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:19:00+00:00","open":183.8,"high":183.8,"low":183.8,"close":183.8,"volume":188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.8},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:20:00+00:00","open":183.68,"high":183.68,"low":183.6,"close":183.6,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.64},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:21:00+00:00","open":183.635,"high":183.635,"low":183.56,"close":183.56,"volume":641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.581},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:22:00+00:00","open":183.55,"high":183.55,"low":183.5,"close":183.5,"volume":916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.533333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:23:00+00:00","open":183.51,"high":183.52,"low":183.445,"close":183.445,"volume":681,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.48991},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:24:00+00:00","open":183.4,"high":183.43,"low":183.4,"close":183.43,"volume":333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.42},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:25:00+00:00","open":183.38,"high":183.38,"low":183.28,"close":183.28,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.346667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:26:00+00:00","open":183.33,"high":183.395,"low":183.33,"close":183.395,"volume":296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.369},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:27:00+00:00","open":183.5,"high":183.5,"low":183.5,"close":183.5,"volume":296,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:28:00+00:00","open":183.51,"high":183.51,"low":183.42,"close":183.42,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.489},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:29:00+00:00","open":183.54,"high":183.54,"low":183.52,"close":183.52,"volume":766,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.535714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:30:00+00:00","open":183.56,"high":183.56,"low":183.53,"close":183.53,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.551429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:31:00+00:00","open":183.49,"high":183.49,"low":183.49,"close":183.49,"volume":257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.49},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:32:00+00:00","open":183.5,"high":183.5,"low":183.5,"close":183.5,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:33:00+00:00","open":183.49,"high":183.49,"low":183.34,"close":183.34,"volume":756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.377333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:34:00+00:00","open":183.21,"high":183.27,"low":183.19,"close":183.27,"volume":1595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":183.208462},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:35:00+00:00","open":183.33,"high":183.34,"low":183.33,"close":183.34,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.335},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:36:00+00:00","open":183.21,"high":183.21,"low":183.21,"close":183.21,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.21},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:37:00+00:00","open":183.335,"high":183.335,"low":183.335,"close":183.335,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.335},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:40:00+00:00","open":183.13,"high":183.17,"low":183.13,"close":183.16,"volume":793,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.153333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:41:00+00:00","open":183.17,"high":183.17,"low":183.15,"close":183.16,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.161429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:42:00+00:00","open":183.21,"high":183.22,"low":183.21,"close":183.22,"volume":369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.214},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:43:00+00:00","open":183.25,"high":183.25,"low":183.21,"close":183.21,"volume":557,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.242},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:44:00+00:00","open":183.11,"high":183.11,"low":183.11,"close":183.11,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:45:00+00:00","open":183.11,"high":183.11,"low":183.08,"close":183.08,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.09},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:46:00+00:00","open":183.04,"high":183.05,"low":182.99,"close":183.05,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.026667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:47:00+00:00","open":183.02,"high":183.19,"low":183.02,"close":183.19,"volume":580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:48:00+00:00","open":183.32,"high":183.32,"low":183.31,"close":183.31,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.315},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:49:00+00:00","open":183.2,"high":183.2,"low":183.2,"close":183.2,"volume":138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":183.2},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:50:00+00:00","open":183.24,"high":183.24,"low":183.24,"close":183.24,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.24},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:52:00+00:00","open":183.4,"high":183.425,"low":183.4,"close":183.41,"volume":737,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.407},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:53:00+00:00","open":183.29,"high":183.29,"low":183.29,"close":183.29,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:54:00+00:00","open":183.32,"high":183.43,"low":183.32,"close":183.43,"volume":546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.393333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:55:00+00:00","open":183.35,"high":183.46,"low":183.35,"close":183.46,"volume":420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.4325},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:56:00+00:00","open":183.43,"high":183.43,"low":183.425,"close":183.425,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.42875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T15:59:00+00:00","open":183.49,"high":183.49,"low":183.49,"close":183.49,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.49},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:00:00+00:00","open":183.45,"high":183.45,"low":183.45,"close":183.45,"volume":147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:02:00+00:00","open":183.44,"high":183.47,"low":183.44,"close":183.47,"volume":467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.46},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:03:00+00:00","open":183.6,"high":183.6,"low":183.6,"close":183.6,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.6},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:04:00+00:00","open":183.47,"high":183.47,"low":183.47,"close":183.47,"volume":259,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.47},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:05:00+00:00","open":183.48,"high":183.48,"low":183.48,"close":183.48,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":183.48},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:06:00+00:00","open":183.34,"high":183.34,"low":183.34,"close":183.34,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:08:00+00:00","open":183.24,"high":183.3,"low":183.24,"close":183.3,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.27},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:10:00+00:00","open":183.465,"high":183.465,"low":183.465,"close":183.465,"volume":271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.465},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:11:00+00:00","open":183.43,"high":183.44,"low":183.43,"close":183.44,"volume":512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.436},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:12:00+00:00","open":183.45,"high":183.45,"low":183.45,"close":183.45,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:13:00+00:00","open":183.36,"high":183.36,"low":183.36,"close":183.36,"volume":497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:14:00+00:00","open":183.29,"high":183.29,"low":183.29,"close":183.29,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:15:00+00:00","open":183.28,"high":183.29,"low":183.28,"close":183.29,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.286667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:17:00+00:00","open":183.26,"high":183.29,"low":183.25,"close":183.29,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.268},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:18:00+00:00","open":183.29,"high":183.29,"low":183.29,"close":183.29,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:19:00+00:00","open":183.33,"high":183.34,"low":183.31,"close":183.34,"volume":1010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.326337},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:20:00+00:00","open":183.37,"high":183.37,"low":183.37,"close":183.37,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.37},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:23:00+00:00","open":183.63,"high":183.63,"low":183.63,"close":183.63,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":183.63},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:25:00+00:00","open":183.61,"high":183.61,"low":183.61,"close":183.61,"volume":193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.61},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:26:00+00:00","open":183.56,"high":183.56,"low":183.56,"close":183.56,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:27:00+00:00","open":183.57,"high":183.57,"low":183.57,"close":183.57,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.57},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:28:00+00:00","open":183.5,"high":183.5,"low":183.5,"close":183.5,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:33:00+00:00","open":183.28,"high":183.37,"low":183.28,"close":183.37,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.31},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:34:00+00:00","open":183.51,"high":183.51,"low":183.51,"close":183.51,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:35:00+00:00","open":183.53,"high":183.53,"low":183.53,"close":183.53,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:38:00+00:00","open":183.59,"high":183.59,"low":183.59,"close":183.59,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.59},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:39:00+00:00","open":183.59,"high":183.59,"low":183.58,"close":183.58,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.585},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:42:00+00:00","open":183.64,"high":183.64,"low":183.59,"close":183.59,"volume":394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.62},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:43:00+00:00","open":183.66,"high":183.66,"low":183.65,"close":183.65,"volume":465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.657849},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:44:00+00:00","open":183.73,"high":183.73,"low":183.73,"close":183.73,"volume":347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:45:00+00:00","open":183.67,"high":183.68,"low":183.67,"close":183.68,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.677692},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:46:00+00:00","open":183.71,"high":183.71,"low":183.71,"close":183.71,"volume":846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.71},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:48:00+00:00","open":183.79,"high":183.79,"low":183.69,"close":183.69,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.752},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:49:00+00:00","open":183.72,"high":183.72,"low":183.72,"close":183.72,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.72},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:51:00+00:00","open":183.71,"high":183.71,"low":183.7,"close":183.7,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.706667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:52:00+00:00","open":183.63,"high":183.63,"low":183.63,"close":183.63,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.63},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:54:00+00:00","open":183.67,"high":183.67,"low":183.67,"close":183.67,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.67},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:55:00+00:00","open":183.71,"high":183.71,"low":183.71,"close":183.71,"volume":243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.71},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:57:00+00:00","open":183.79,"high":183.83,"low":183.79,"close":183.83,"volume":668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.816667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T16:59:00+00:00","open":183.835,"high":183.835,"low":183.835,"close":183.835,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.835},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:00:00+00:00","open":183.86,"high":183.86,"low":183.79,"close":183.79,"volume":539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.84},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:01:00+00:00","open":183.71,"high":183.71,"low":183.71,"close":183.71,"volume":335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.71},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:02:00+00:00","open":183.71,"high":183.72,"low":183.71,"close":183.72,"volume":555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.715},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:03:00+00:00","open":183.68,"high":183.68,"low":183.68,"close":183.68,"volume":217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:05:00+00:00","open":183.69,"high":183.69,"low":183.69,"close":183.69,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.69},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:06:00+00:00","open":183.68,"high":183.68,"low":183.68,"close":183.68,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:07:00+00:00","open":183.57,"high":183.61,"low":183.57,"close":183.61,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.59},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:08:00+00:00","open":183.55,"high":183.55,"low":183.55,"close":183.55,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.55},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:09:00+00:00","open":183.56,"high":183.56,"low":183.56,"close":183.56,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:10:00+00:00","open":183.58,"high":183.58,"low":183.58,"close":183.58,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.58},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:13:00+00:00","open":183.6,"high":183.6,"low":183.6,"close":183.6,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.6},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:16:00+00:00","open":183.41,"high":183.41,"low":183.36,"close":183.37,"volume":1018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":183.38125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:17:00+00:00","open":183.37,"high":183.37,"low":183.37,"close":183.37,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.37},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:18:00+00:00","open":183.38,"high":183.38,"low":183.37,"close":183.37,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:19:00+00:00","open":183.34,"high":183.34,"low":183.34,"close":183.34,"volume":383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:20:00+00:00","open":183.35,"high":183.35,"low":183.35,"close":183.35,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:21:00+00:00","open":183.4,"high":183.4,"low":183.39,"close":183.4,"volume":453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.397555},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:22:00+00:00","open":183.45,"high":183.45,"low":183.45,"close":183.45,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:24:00+00:00","open":183.45,"high":183.45,"low":183.45,"close":183.45,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:25:00+00:00","open":183.39,"high":183.39,"low":183.39,"close":183.39,"volume":578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.39},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:26:00+00:00","open":183.35,"high":183.35,"low":183.35,"close":183.35,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:27:00+00:00","open":183.33,"high":183.33,"low":183.3,"close":183.3,"volume":228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.315222},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:28:00+00:00","open":183.29,"high":183.29,"low":183.29,"close":183.29,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:30:00+00:00","open":183.23,"high":183.23,"low":183.22,"close":183.22,"volume":279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.225},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:31:00+00:00","open":183.21,"high":183.21,"low":183.21,"close":183.21,"volume":122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.21},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:32:00+00:00","open":183.25,"high":183.25,"low":183.25,"close":183.25,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.25},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:33:00+00:00","open":183.22,"high":183.22,"low":183.22,"close":183.22,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:34:00+00:00","open":183.15,"high":183.15,"low":183.15,"close":183.15,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.15},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:39:00+00:00","open":183.27,"high":183.27,"low":183.25,"close":183.25,"volume":333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.2596},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:42:00+00:00","open":183.21,"high":183.21,"low":183.21,"close":183.21,"volume":451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.21},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:44:00+00:00","open":183.21,"high":183.24,"low":183.21,"close":183.24,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.223333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:45:00+00:00","open":183.265,"high":183.27,"low":183.255,"close":183.27,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.265},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:46:00+00:00","open":183.295,"high":183.295,"low":183.295,"close":183.295,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.295},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:47:00+00:00","open":183.33,"high":183.33,"low":183.33,"close":183.33,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:48:00+00:00","open":183.3,"high":183.3,"low":183.3,"close":183.3,"volume":214,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.3},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:50:00+00:00","open":183.43,"high":183.43,"low":183.43,"close":183.43,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.43},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:51:00+00:00","open":183.445,"high":183.445,"low":183.41,"close":183.41,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.4275},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:52:00+00:00","open":183.42,"high":183.42,"low":183.42,"close":183.42,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.42},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:55:00+00:00","open":183.31,"high":183.33,"low":183.31,"close":183.33,"volume":692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.315},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:58:00+00:00","open":183.34,"high":183.34,"low":183.34,"close":183.34,"volume":131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T17:59:00+00:00","open":183.3,"high":183.31,"low":183.3,"close":183.31,"volume":317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.306667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:00:00+00:00","open":183.22,"high":183.22,"low":183.22,"close":183.22,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:01:00+00:00","open":183.19,"high":183.19,"low":183.19,"close":183.19,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.19},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:02:00+00:00","open":183.19,"high":183.19,"low":183.14,"close":183.15,"volume":433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.16},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:03:00+00:00","open":183.1,"high":183.1,"low":183.1,"close":183.1,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:04:00+00:00","open":183.07,"high":183.07,"low":183.07,"close":183.07,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.07},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:05:00+00:00","open":183.07,"high":183.07,"low":182.97,"close":182.97,"volume":938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":183.005714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:06:00+00:00","open":182.98,"high":182.98,"low":182.98,"close":182.98,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":182.98},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:07:00+00:00","open":182.91,"high":182.91,"low":182.91,"close":182.91,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":182.91},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:08:00+00:00","open":182.91,"high":182.91,"low":182.84,"close":182.84,"volume":333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":182.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:09:00+00:00","open":182.86,"high":182.87,"low":182.86,"close":182.87,"volume":1172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":182.863},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:10:00+00:00","open":182.86,"high":182.86,"low":182.8,"close":182.81,"volume":592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":182.82},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:11:00+00:00","open":182.88,"high":182.88,"low":182.88,"close":182.88,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":182.88},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:12:00+00:00","open":182.9,"high":182.905,"low":182.9,"close":182.905,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":182.9025},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:13:00+00:00","open":182.91,"high":182.91,"low":182.86,"close":182.9,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":182.888},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:14:00+00:00","open":182.89,"high":182.92,"low":182.89,"close":182.92,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":182.905},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:15:00+00:00","open":182.91,"high":182.91,"low":182.805,"close":182.81,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":182.83375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:16:00+00:00","open":182.81,"high":182.81,"low":182.7,"close":182.7,"volume":1166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":182.745455},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:17:00+00:00","open":182.77,"high":182.77,"low":182.77,"close":182.77,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":182.77},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:18:00+00:00","open":182.77,"high":182.77,"low":182.77,"close":182.77,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":182.77},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:19:00+00:00","open":182.885,"high":182.9,"low":182.88,"close":182.9,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":182.888333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:20:00+00:00","open":182.905,"high":182.96,"low":182.905,"close":182.96,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":182.9325},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:21:00+00:00","open":182.97,"high":182.97,"low":182.95,"close":182.95,"volume":243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":182.96},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:22:00+00:00","open":182.97,"high":182.97,"low":182.97,"close":182.97,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":182.97},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:23:00+00:00","open":182.92,"high":182.92,"low":182.92,"close":182.92,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":182.92},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:24:00+00:00","open":182.88,"high":182.88,"low":182.88,"close":182.88,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":182.88},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:25:00+00:00","open":182.85,"high":182.85,"low":182.85,"close":182.85,"volume":334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":182.85},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:27:00+00:00","open":182.82,"high":182.82,"low":182.81,"close":182.81,"volume":411,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":182.815},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:28:00+00:00","open":182.8,"high":182.8,"low":182.8,"close":182.8,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":182.8},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:29:00+00:00","open":182.88,"high":182.88,"low":182.88,"close":182.88,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":182.88},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:32:00+00:00","open":182.81,"high":182.81,"low":182.8,"close":182.8,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":182.805},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:34:00+00:00","open":182.68,"high":182.68,"low":182.66,"close":182.66,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":182.67},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:35:00+00:00","open":182.745,"high":182.75,"low":182.69,"close":182.69,"volume":843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":182.721933},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:36:00+00:00","open":182.7,"high":182.75,"low":182.7,"close":182.75,"volume":1033,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":182.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:37:00+00:00","open":182.8,"high":182.8,"low":182.78,"close":182.78,"volume":619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":182.795},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:38:00+00:00","open":182.76,"high":182.78,"low":182.76,"close":182.78,"volume":758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":182.77},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:39:00+00:00","open":182.81,"high":182.81,"low":182.79,"close":182.79,"volume":535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":182.795},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:40:00+00:00","open":182.75,"high":182.75,"low":182.69,"close":182.69,"volume":925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":182.717143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:42:00+00:00","open":182.72,"high":182.72,"low":182.72,"close":182.72,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":182.72},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:43:00+00:00","open":182.79,"high":182.79,"low":182.79,"close":182.79,"volume":221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":182.79},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:44:00+00:00","open":182.78,"high":182.78,"low":182.78,"close":182.78,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":182.78},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:45:00+00:00","open":182.81,"high":182.81,"low":182.78,"close":182.78,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":182.792766},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:46:00+00:00","open":182.82,"high":182.835,"low":182.82,"close":182.835,"volume":319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":182.8275},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:47:00+00:00","open":182.87,"high":182.91,"low":182.87,"close":182.91,"volume":443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":182.883333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:48:00+00:00","open":182.91,"high":182.97,"low":182.91,"close":182.96,"volume":1009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":182.953296},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:49:00+00:00","open":182.98,"high":183.01,"low":182.97,"close":183.01,"volume":379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":182.986667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:50:00+00:00","open":182.985,"high":182.985,"low":182.985,"close":182.985,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":182.985},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:51:00+00:00","open":183,"high":183,"low":182.98,"close":183,"volume":546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":182.99},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:52:00+00:00","open":183.03,"high":183.03,"low":183.03,"close":183.03,"volume":221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.03},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:53:00+00:00","open":183.03,"high":183.03,"low":182.99,"close":182.99,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.01},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:55:00+00:00","open":183.04,"high":183.04,"low":183.04,"close":183.04,"volume":461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.04},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:57:00+00:00","open":183,"high":183.01,"low":183,"close":183.01,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.005},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:58:00+00:00","open":183.01,"high":183.01,"low":183.01,"close":183.01,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.01},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T18:59:00+00:00","open":183.05,"high":183.05,"low":183.01,"close":183.01,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.023333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:00:00+00:00","open":183.01,"high":183.025,"low":183,"close":183.025,"volume":583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.01125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:01:00+00:00","open":183.05,"high":183.05,"low":183.05,"close":183.05,"volume":770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.05},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:03:00+00:00","open":183.13,"high":183.13,"low":183.13,"close":183.13,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.13},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:04:00+00:00","open":183.1,"high":183.1,"low":183.1,"close":183.1,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:05:00+00:00","open":183.08,"high":183.08,"low":183.08,"close":183.08,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.08},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:06:00+00:00","open":183.25,"high":183.29,"low":183.185,"close":183.19,"volume":919,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.242627},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:07:00+00:00","open":183.25,"high":183.25,"low":183.25,"close":183.25,"volume":427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.25},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:08:00+00:00","open":183.22,"high":183.28,"low":183.22,"close":183.28,"volume":841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":183.260392},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:09:00+00:00","open":183.26,"high":183.26,"low":183.26,"close":183.26,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.26},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:10:00+00:00","open":183.25,"high":183.25,"low":183.18,"close":183.18,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.203333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:11:00+00:00","open":183.15,"high":183.15,"low":183.15,"close":183.15,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.15},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:14:00+00:00","open":183.2,"high":183.25,"low":183.16,"close":183.16,"volume":998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":183.222857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:15:00+00:00","open":183.21,"high":183.24,"low":183.2,"close":183.24,"volume":1036,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.222268},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:16:00+00:00","open":183.25,"high":183.27,"low":183.25,"close":183.27,"volume":2016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":183.260188},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:17:00+00:00","open":183.22,"high":183.22,"low":183.14,"close":183.14,"volume":689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.171667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:19:00+00:00","open":183.14,"high":183.14,"low":183.14,"close":183.14,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.14},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:20:00+00:00","open":183.11,"high":183.11,"low":183.11,"close":183.11,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:21:00+00:00","open":183.1,"high":183.1,"low":183.1,"close":183.1,"volume":331,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:23:00+00:00","open":183.23,"high":183.23,"low":183.23,"close":183.23,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":183.23},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:24:00+00:00","open":183.3,"high":183.34,"low":183.29,"close":183.3,"volume":1340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":183.323486},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:26:00+00:00","open":183.32,"high":183.32,"low":183.32,"close":183.32,"volume":355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.32},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:30:00+00:00","open":183.28,"high":183.28,"low":183.28,"close":183.28,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.28},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:31:00+00:00","open":183.16,"high":183.2,"low":183.16,"close":183.2,"volume":614,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.175},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:32:00+00:00","open":183.21,"high":183.28,"low":183.21,"close":183.28,"volume":874,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.240856},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:33:00+00:00","open":183.25,"high":183.25,"low":183.23,"close":183.23,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.24},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:34:00+00:00","open":183.22,"high":183.22,"low":183.22,"close":183.22,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:35:00+00:00","open":183.24,"high":183.29,"low":183.24,"close":183.27,"volume":577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.266667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:36:00+00:00","open":183.34,"high":183.36,"low":183.27,"close":183.36,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.325},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:37:00+00:00","open":183.36,"high":183.37,"low":183.36,"close":183.37,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.365},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:38:00+00:00","open":183.355,"high":183.395,"low":183.355,"close":183.395,"volume":1098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.367143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:39:00+00:00","open":183.44,"high":183.45,"low":183.41,"close":183.41,"volume":898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.428333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:40:00+00:00","open":183.39,"high":183.42,"low":183.37,"close":183.37,"volume":1784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":183.398134},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:41:00+00:00","open":183.385,"high":183.42,"low":183.36,"close":183.41,"volume":1897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":183.391652},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:42:00+00:00","open":183.36,"high":183.37,"low":183.29,"close":183.29,"volume":1042,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.3275},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:43:00+00:00","open":183.32,"high":183.33,"low":183.32,"close":183.33,"volume":446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.323436},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:44:00+00:00","open":183.27,"high":183.27,"low":183.22,"close":183.24,"volume":1383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.234659},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:45:00+00:00","open":183.25,"high":183.25,"low":183.14,"close":183.16,"volume":1463,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":183.190547},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:46:00+00:00","open":183.21,"high":183.21,"low":183.13,"close":183.13,"volume":1065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":183.15875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:47:00+00:00","open":183.14,"high":183.14,"low":183.105,"close":183.105,"volume":1254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":183.120244},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:48:00+00:00","open":183.07,"high":183.09,"low":183.07,"close":183.09,"volume":589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.083333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:49:00+00:00","open":183.16,"high":183.21,"low":183.16,"close":183.21,"volume":572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.172755},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:50:00+00:00","open":183.19,"high":183.21,"low":183.15,"close":183.16,"volume":2912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":183.18198},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:51:00+00:00","open":183.18,"high":183.22,"low":183.16,"close":183.16,"volume":1394,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":183.182684},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:52:00+00:00","open":183.08,"high":183.17,"low":183.08,"close":183.17,"volume":1229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.1465},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:53:00+00:00","open":183.19,"high":183.19,"low":183.11,"close":183.11,"volume":1322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":183.152755},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:54:00+00:00","open":183.11,"high":183.12,"low":182.98,"close":182.98,"volume":3292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":183.070336},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:55:00+00:00","open":183.02,"high":183.02,"low":182.9,"close":182.94,"volume":5144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":59,"vwap":182.960812},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:56:00+00:00","open":182.92,"high":182.965,"low":182.91,"close":182.965,"volume":1783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":182.932435},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:57:00+00:00","open":182.96,"high":182.96,"low":182.88,"close":182.95,"volume":1639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":182.936},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:58:00+00:00","open":182.96,"high":183.04,"low":182.94,"close":183.03,"volume":10532,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":141,"vwap":182.993254},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":183.08,"high":183.12,"low":183.02,"close":183.12,"volume":20625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":160,"vwap":183.075213},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T20:02:00+00:00","open":183.16,"high":183.16,"low":183.15,"close":183.15,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.152092},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T20:03:00+00:00","open":183.3,"high":183.3,"low":183.3,"close":183.3,"volume":4862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":183.3},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-20T20:04:00+00:00","open":183.3,"high":183.3,"low":183.3,"close":183.3,"volume":25725,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":183.3},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:30:00+00:00","open":184.23,"high":184.24,"low":184.015,"close":184.15,"volume":3008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":184.087023},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:31:00+00:00","open":184.11,"high":184.11,"low":184.11,"close":184.11,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":184.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:32:00+00:00","open":183.955,"high":183.955,"low":183.83,"close":183.93,"volume":1337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":183.909149},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:33:00+00:00","open":184.06,"high":184.11,"low":184.01,"close":184.08,"volume":4008,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":184.072169},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:34:00+00:00","open":184.07,"high":184.15,"low":183.91,"close":183.91,"volume":3205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":184.035091},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:35:00+00:00","open":183.85,"high":183.88,"low":183.625,"close":183.88,"volume":3290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":183.755455},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:36:00+00:00","open":183.88,"high":183.9,"low":183.51,"close":183.54,"volume":3645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":183.736103},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:37:00+00:00","open":183.48,"high":183.48,"low":183.44,"close":183.44,"volume":479,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.461982},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:38:00+00:00","open":183.415,"high":183.43,"low":183.38,"close":183.415,"volume":1076,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.405154},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:39:00+00:00","open":183.55,"high":183.6,"low":183.355,"close":183.46,"volume":2514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":183.470227},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:40:00+00:00","open":183.58,"high":183.58,"low":183.48,"close":183.48,"volume":918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.508812},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:41:00+00:00","open":183.51,"high":183.545,"low":183.44,"close":183.51,"volume":1233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.4715},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:42:00+00:00","open":183.57,"high":183.57,"low":183.52,"close":183.53,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.537845},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:43:00+00:00","open":183.4,"high":183.4,"low":183.23,"close":183.23,"volume":1635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":183.275511},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:44:00+00:00","open":183.28,"high":183.34,"low":183.28,"close":183.3,"volume":668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.3},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:45:00+00:00","open":183.26,"high":183.53,"low":183.26,"close":183.53,"volume":2552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":183.42125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:46:00+00:00","open":183.47,"high":183.61,"low":183.47,"close":183.61,"volume":1397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.597692},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:47:00+00:00","open":183.38,"high":183.38,"low":183.24,"close":183.24,"volume":786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.347222},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:48:00+00:00","open":183.28,"high":183.33,"low":183.28,"close":183.28,"volume":1564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.301304},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:49:00+00:00","open":183.25,"high":183.42,"low":183.25,"close":183.42,"volume":789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.348571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:50:00+00:00","open":183.42,"high":183.48,"low":183.41,"close":183.48,"volume":1712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.441429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:51:00+00:00","open":183.415,"high":183.415,"low":183.13,"close":183.13,"volume":1057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.193409},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:52:00+00:00","open":183.09,"high":183.09,"low":182.96,"close":182.96,"volume":4436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":183.057083},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:53:00+00:00","open":182.94,"high":183,"low":182.87,"close":182.915,"volume":3047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":182.954327},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:54:00+00:00","open":182.84,"high":182.99,"low":182.63,"close":182.98,"volume":1450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":182.858462},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:55:00+00:00","open":183.05,"high":183.17,"low":183.03,"close":183.05,"volume":4006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":183.08049},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:56:00+00:00","open":182.91,"high":183.24,"low":182.91,"close":183.24,"volume":1432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":183.073721},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:57:00+00:00","open":183.15,"high":183.16,"low":182.99,"close":182.99,"volume":1560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":183.095115},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:58:00+00:00","open":182.88,"high":183.02,"low":182.87,"close":183.02,"volume":941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":182.936645},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T13:59:00+00:00","open":182.96,"high":183.035,"low":182.96,"close":183.02,"volume":1733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":182.987879},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:00:00+00:00","open":183.02,"high":183.19,"low":183.02,"close":183.08,"volume":2983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":183.071521},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:01:00+00:00","open":183.1,"high":183.12,"low":182.95,"close":182.95,"volume":1758,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":183.049355},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:03:00+00:00","open":182.66,"high":182.78,"low":182.66,"close":182.77,"volume":1110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":182.7175},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:04:00+00:00","open":182.81,"high":182.81,"low":182.73,"close":182.77,"volume":1266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":182.757362},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:05:00+00:00","open":182.82,"high":183.06,"low":182.82,"close":183.06,"volume":1541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":182.971351},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:06:00+00:00","open":183.04,"high":183.11,"low":182.98,"close":183.11,"volume":1346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.065161},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:07:00+00:00","open":183.01,"high":183.01,"low":182.94,"close":182.94,"volume":291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":182.975},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:08:00+00:00","open":182.85,"high":182.885,"low":182.85,"close":182.885,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":182.873333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:09:00+00:00","open":182.95,"high":182.95,"low":182.95,"close":182.95,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":182.95},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:10:00+00:00","open":182.85,"high":182.87,"low":182.85,"close":182.87,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":182.856667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:11:00+00:00","open":182.88,"high":182.88,"low":182.88,"close":182.88,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":182.88},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:12:00+00:00","open":182.86,"high":182.86,"low":182.84,"close":182.85,"volume":1078,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":182.854444},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:13:00+00:00","open":182.75,"high":182.75,"low":182.49,"close":182.49,"volume":576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":182.618},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:14:00+00:00","open":182.39,"high":182.39,"low":182.28,"close":182.28,"volume":756,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":182.356818},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:15:00+00:00","open":182.37,"high":182.44,"low":182.35,"close":182.44,"volume":1175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":182.37375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:16:00+00:00","open":182.39,"high":182.44,"low":182.31,"close":182.44,"volume":1226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":182.378304},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:17:00+00:00","open":182.31,"high":182.32,"low":182.25,"close":182.25,"volume":6224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":182.290329},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:18:00+00:00","open":182.31,"high":182.35,"low":182.16,"close":182.16,"volume":1077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":182.216},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:19:00+00:00","open":182.07,"high":182.07,"low":182,"close":182,"volume":566,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":182.044},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:20:00+00:00","open":181.97,"high":182,"low":181.97,"close":181.97,"volume":1783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":181.977472},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:21:00+00:00","open":182.02,"high":182.07,"low":181.96,"close":182.07,"volume":1132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":182.0125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:22:00+00:00","open":182.14,"high":182.25,"low":182.1,"close":182.25,"volume":1576,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":182.2},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:23:00+00:00","open":182.35,"high":182.35,"low":182.35,"close":182.35,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":182.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:24:00+00:00","open":182.41,"high":182.41,"low":182.135,"close":182.14,"volume":786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":182.289288},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:25:00+00:00","open":182.12,"high":182.38,"low":182.12,"close":182.36,"volume":9885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":62,"vwap":182.228269},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:26:00+00:00","open":182.45,"high":182.59,"low":182.41,"close":182.59,"volume":6751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":182.553235},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:27:00+00:00","open":182.61,"high":182.64,"low":182.59,"close":182.59,"volume":1196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":182.614},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:28:00+00:00","open":182.5,"high":182.57,"low":182.5,"close":182.57,"volume":654,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":182.535},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:29:00+00:00","open":182.61,"high":182.61,"low":182.38,"close":182.41,"volume":1067,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":182.516964},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:30:00+00:00","open":182.535,"high":182.56,"low":182.5,"close":182.5,"volume":506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":182.532845},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:31:00+00:00","open":182.41,"high":182.45,"low":182.41,"close":182.45,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":182.43},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:32:00+00:00","open":182.5,"high":182.58,"low":182.5,"close":182.58,"volume":750,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":182.511429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:33:00+00:00","open":182.63,"high":182.63,"low":182.63,"close":182.63,"volume":666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":182.63},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:34:00+00:00","open":182.49,"high":182.49,"low":182.49,"close":182.49,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":182.49},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:35:00+00:00","open":182.37,"high":182.37,"low":182.37,"close":182.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":182.37},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:36:00+00:00","open":182.435,"high":182.435,"low":182.395,"close":182.42,"volume":841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":182.412857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:38:00+00:00","open":182.45,"high":182.455,"low":182.425,"close":182.425,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":182.445},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:42:00+00:00","open":182.33,"high":182.33,"low":182.33,"close":182.33,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":182.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:43:00+00:00","open":182.37,"high":182.495,"low":182.36,"close":182.485,"volume":1597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":182.411667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:44:00+00:00","open":182.7,"high":182.7,"low":182.62,"close":182.62,"volume":1635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":182.6525},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:45:00+00:00","open":182.61,"high":182.61,"low":182.565,"close":182.565,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":182.588},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:47:00+00:00","open":182.745,"high":182.79,"low":182.63,"close":182.695,"volume":1187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":182.701463},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:48:00+00:00","open":182.695,"high":182.695,"low":182.62,"close":182.62,"volume":462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":182.6625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:49:00+00:00","open":182.645,"high":182.645,"low":182.645,"close":182.645,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":182.645},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:50:00+00:00","open":182.67,"high":182.67,"low":182.67,"close":182.67,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":182.67},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:51:00+00:00","open":182.7,"high":182.7,"low":182.7,"close":182.7,"volume":188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":182.7},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:53:00+00:00","open":182.66,"high":182.66,"low":182.53,"close":182.53,"volume":821,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":182.615385},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:54:00+00:00","open":182.54,"high":182.54,"low":182.36,"close":182.36,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":182.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:55:00+00:00","open":182.4,"high":182.48,"low":182.4,"close":182.48,"volume":667,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":182.44},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:56:00+00:00","open":182.55,"high":182.55,"low":182.55,"close":182.55,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":182.55},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:58:00+00:00","open":182.38,"high":182.38,"low":182.38,"close":182.38,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":182.38},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T14:59:00+00:00","open":182.56,"high":182.56,"low":182.56,"close":182.56,"volume":717,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":182.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:00:00+00:00","open":182.59,"high":182.69,"low":182.59,"close":182.69,"volume":1688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":182.603838},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:01:00+00:00","open":182.69,"high":182.69,"low":182.6,"close":182.6,"volume":891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":182.63125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:02:00+00:00","open":182.63,"high":182.63,"low":182.63,"close":182.63,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":182.63},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:03:00+00:00","open":182.7,"high":182.7,"low":182.7,"close":182.7,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":182.7},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:05:00+00:00","open":182.71,"high":182.71,"low":182.71,"close":182.71,"volume":1143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":182.71},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:08:00+00:00","open":182.78,"high":182.85,"low":182.78,"close":182.85,"volume":907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":182.84},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:09:00+00:00","open":182.83,"high":182.83,"low":182.83,"close":182.83,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":182.83},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:12:00+00:00","open":182.91,"high":182.91,"low":182.91,"close":182.91,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":182.91},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:15:00+00:00","open":183.05,"high":183.07,"low":183.04,"close":183.07,"volume":592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.04812},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:17:00+00:00","open":182.93,"high":182.93,"low":182.86,"close":182.86,"volume":257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":182.890435},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:19:00+00:00","open":182.92,"high":182.92,"low":182.84,"close":182.84,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":182.88},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:20:00+00:00","open":182.85,"high":182.85,"low":182.85,"close":182.85,"volume":102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":182.85},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:22:00+00:00","open":183,"high":183.01,"low":183,"close":183.01,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.003546},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:23:00+00:00","open":183.07,"high":183.07,"low":183.07,"close":183.07,"volume":1013,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.07},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:25:00+00:00","open":182.96,"high":182.97,"low":182.945,"close":182.97,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":182.962727},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:26:00+00:00","open":182.985,"high":183.08,"low":182.985,"close":183.08,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.013},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:27:00+00:00","open":183.16,"high":183.16,"low":183.135,"close":183.135,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.155942},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:28:00+00:00","open":183.175,"high":183.2,"low":183.175,"close":183.2,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.191667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:29:00+00:00","open":183.18,"high":183.18,"low":183.18,"close":183.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":183.18},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:30:00+00:00","open":183.19,"high":183.205,"low":183.19,"close":183.205,"volume":736,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.201441},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:31:00+00:00","open":183.285,"high":183.285,"low":183.285,"close":183.285,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.285},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:32:00+00:00","open":183.4,"high":183.4,"low":183.4,"close":183.4,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.4},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:35:00+00:00","open":183.48,"high":183.48,"low":183.48,"close":183.48,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.48},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:36:00+00:00","open":183.43,"high":183.45,"low":183.43,"close":183.45,"volume":830,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.433623},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:37:00+00:00","open":183.56,"high":183.56,"low":183.5,"close":183.5,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:38:00+00:00","open":183.53,"high":183.53,"low":183.52,"close":183.53,"volume":2545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":183.52913},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:39:00+00:00","open":183.59,"high":183.69,"low":183.59,"close":183.67,"volume":867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.6625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:40:00+00:00","open":183.73,"high":183.78,"low":183.73,"close":183.78,"volume":1703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":183.744286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:41:00+00:00","open":183.83,"high":183.88,"low":183.79,"close":183.88,"volume":495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.833333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:42:00+00:00","open":183.845,"high":183.855,"low":183.84,"close":183.84,"volume":2472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":183.844731},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:43:00+00:00","open":183.74,"high":183.76,"low":183.67,"close":183.67,"volume":1271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.735682},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:44:00+00:00","open":183.705,"high":183.705,"low":183.705,"close":183.705,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.705},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:45:00+00:00","open":183.67,"high":183.67,"low":183.67,"close":183.67,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.67},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:48:00+00:00","open":183.64,"high":183.64,"low":183.57,"close":183.57,"volume":1153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.606},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:50:00+00:00","open":183.59,"high":183.75,"low":183.59,"close":183.75,"volume":1046,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.657895},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:51:00+00:00","open":183.79,"high":183.885,"low":183.79,"close":183.885,"volume":977,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.827059},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:52:00+00:00","open":183.925,"high":183.95,"low":183.905,"close":183.95,"volume":382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.926667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:53:00+00:00","open":183.95,"high":183.95,"low":183.95,"close":183.95,"volume":294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.95},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:54:00+00:00","open":183.99,"high":183.99,"low":183.99,"close":183.99,"volume":223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.99},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:55:00+00:00","open":183.85,"high":183.85,"low":183.82,"close":183.82,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.838182},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:58:00+00:00","open":183.75,"high":183.77,"low":183.75,"close":183.75,"volume":1513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.751538},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T15:59:00+00:00","open":183.75,"high":183.75,"low":183.75,"close":183.75,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.75},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:00:00+00:00","open":183.74,"high":183.76,"low":183.74,"close":183.75,"volume":1316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.75},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:01:00+00:00","open":183.68,"high":183.68,"low":183.68,"close":183.68,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:02:00+00:00","open":183.64,"high":183.64,"low":183.64,"close":183.64,"volume":423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.64},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:03:00+00:00","open":183.675,"high":183.675,"low":183.675,"close":183.675,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.675},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:04:00+00:00","open":183.61,"high":183.61,"low":183.61,"close":183.61,"volume":160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.61},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:05:00+00:00","open":183.57,"high":183.6,"low":183.55,"close":183.6,"volume":684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.561667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:06:00+00:00","open":183.62,"high":183.62,"low":183.62,"close":183.62,"volume":545,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":183.62},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:07:00+00:00","open":183.55,"high":183.55,"low":183.55,"close":183.55,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.55},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:08:00+00:00","open":183.51,"high":183.51,"low":183.51,"close":183.51,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:10:00+00:00","open":183.32,"high":183.34,"low":183.32,"close":183.34,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:12:00+00:00","open":183.4,"high":183.4,"low":183.4,"close":183.4,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.4},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:16:00+00:00","open":183.45,"high":183.45,"low":183.45,"close":183.45,"volume":986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:17:00+00:00","open":183.49,"high":183.51,"low":183.49,"close":183.51,"volume":760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.501429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:19:00+00:00","open":183.37,"high":183.37,"low":183.37,"close":183.37,"volume":351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.37},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:20:00+00:00","open":183.295,"high":183.295,"low":183.295,"close":183.295,"volume":286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.295},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:21:00+00:00","open":183.39,"high":183.72,"low":183.39,"close":183.49,"volume":10792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":73,"vwap":183.532422},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:22:00+00:00","open":183.44,"high":183.44,"low":183.44,"close":183.44,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.44},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:23:00+00:00","open":183.4,"high":183.41,"low":183.4,"close":183.4,"volume":988,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.40186},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:29:00+00:00","open":183.41,"high":183.41,"low":183.41,"close":183.41,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.41},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:30:00+00:00","open":183.41,"high":183.41,"low":183.41,"close":183.41,"volume":119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.41},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:31:00+00:00","open":183.37,"high":183.37,"low":183.32,"close":183.32,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.335576},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:32:00+00:00","open":183.34,"high":183.34,"low":183.34,"close":183.34,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:34:00+00:00","open":183.28,"high":183.28,"low":183.21,"close":183.22,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.23},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:36:00+00:00","open":183.27,"high":183.27,"low":183.27,"close":183.27,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.27},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:37:00+00:00","open":183.27,"high":183.27,"low":183.27,"close":183.27,"volume":152,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.27},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:41:00+00:00","open":183.34,"high":183.34,"low":183.34,"close":183.34,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:43:00+00:00","open":183.34,"high":183.34,"low":183.34,"close":183.34,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:44:00+00:00","open":183.28,"high":183.28,"low":183.28,"close":183.28,"volume":319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.28},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:45:00+00:00","open":183.28,"high":183.28,"low":183.28,"close":183.28,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.28},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:47:00+00:00","open":183.235,"high":183.235,"low":183.21,"close":183.23,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.22625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:49:00+00:00","open":183.22,"high":183.22,"low":183.22,"close":183.22,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":183.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:50:00+00:00","open":183.11,"high":183.12,"low":183.11,"close":183.12,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.115},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:54:00+00:00","open":183.17,"high":183.17,"low":183.17,"close":183.17,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.17},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:55:00+00:00","open":183.15,"high":183.15,"low":183.15,"close":183.15,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.15},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:56:00+00:00","open":183.14,"high":183.14,"low":183.14,"close":183.14,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.14},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:57:00+00:00","open":183.135,"high":183.135,"low":183.135,"close":183.135,"volume":164,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.135},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T16:59:00+00:00","open":183.32,"high":183.32,"low":183.31,"close":183.31,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.315},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:00:00+00:00","open":183.33,"high":183.36,"low":183.33,"close":183.34,"volume":1291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.341818},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:01:00+00:00","open":183.37,"high":183.37,"low":183.37,"close":183.37,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.37},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:02:00+00:00","open":183.37,"high":183.4,"low":183.37,"close":183.4,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.377833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:04:00+00:00","open":183.36,"high":183.36,"low":183.36,"close":183.36,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:05:00+00:00","open":183.33,"high":183.33,"low":183.33,"close":183.33,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:07:00+00:00","open":183.38,"high":183.38,"low":183.38,"close":183.38,"volume":359,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.38},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:09:00+00:00","open":183.41,"high":183.44,"low":183.37,"close":183.37,"volume":2053,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.408378},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:11:00+00:00","open":183.31,"high":183.36,"low":183.31,"close":183.36,"volume":449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.3375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:14:00+00:00","open":183.375,"high":183.375,"low":183.345,"close":183.345,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.36},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:15:00+00:00","open":183.29,"high":183.29,"low":183.29,"close":183.29,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:16:00+00:00","open":183.31,"high":183.34,"low":183.31,"close":183.34,"volume":647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.320526},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:17:00+00:00","open":183.32,"high":183.32,"low":183.32,"close":183.32,"volume":253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.32},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:19:00+00:00","open":183.34,"high":183.34,"low":183.34,"close":183.34,"volume":323,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:20:00+00:00","open":183.24,"high":183.24,"low":183.24,"close":183.24,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.24},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:21:00+00:00","open":183.2,"high":183.2,"low":183.2,"close":183.2,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.2},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:22:00+00:00","open":183.11,"high":183.11,"low":183.11,"close":183.11,"volume":761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:24:00+00:00","open":183.1,"high":183.12,"low":183.1,"close":183.12,"volume":268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:25:00+00:00","open":183.07,"high":183.07,"low":183.07,"close":183.07,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.07},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:26:00+00:00","open":183.15,"high":183.15,"low":183.1,"close":183.1,"volume":663,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.118772},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:27:00+00:00","open":183.15,"high":183.175,"low":183.15,"close":183.175,"volume":781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.154647},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:28:00+00:00","open":183.25,"high":183.25,"low":183.25,"close":183.25,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.25},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:29:00+00:00","open":183.24,"high":183.24,"low":183.22,"close":183.22,"volume":1344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.221515},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:30:00+00:00","open":183.25,"high":183.25,"low":183.24,"close":183.24,"volume":425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.245},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:31:00+00:00","open":183.23,"high":183.23,"low":183.23,"close":183.23,"volume":519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.23},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:32:00+00:00","open":183.27,"high":183.27,"low":183.24,"close":183.24,"volume":1538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":183.25},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:34:00+00:00","open":183.29,"high":183.29,"low":183.22,"close":183.22,"volume":894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.274286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:36:00+00:00","open":183.22,"high":183.22,"low":183.22,"close":183.22,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:38:00+00:00","open":183.33,"high":183.33,"low":183.28,"close":183.28,"volume":1025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.325},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:39:00+00:00","open":183.29,"high":183.29,"low":183.28,"close":183.29,"volume":787,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.288},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:40:00+00:00","open":183.28,"high":183.28,"low":183.24,"close":183.24,"volume":462,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.258957},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:44:00+00:00","open":183.3,"high":183.3,"low":183.29,"close":183.3,"volume":1483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":183.292326},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:45:00+00:00","open":183.36,"high":183.36,"low":183.29,"close":183.29,"volume":686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.325},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:47:00+00:00","open":183.4,"high":183.4,"low":183.36,"close":183.36,"volume":906,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.394286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:48:00+00:00","open":183.39,"high":183.39,"low":183.39,"close":183.39,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.39},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:49:00+00:00","open":183.335,"high":183.34,"low":183.33,"close":183.34,"volume":1890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.336217},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:50:00+00:00","open":183.345,"high":183.35,"low":183.335,"close":183.35,"volume":886,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.344031},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:53:00+00:00","open":183.29,"high":183.34,"low":183.29,"close":183.34,"volume":933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.323333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:54:00+00:00","open":183.315,"high":183.315,"low":183.31,"close":183.31,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.310625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:55:00+00:00","open":183.27,"high":183.29,"low":183.27,"close":183.29,"volume":1118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.276667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:56:00+00:00","open":183.265,"high":183.27,"low":183.25,"close":183.27,"volume":882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.255133},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:57:00+00:00","open":183.26,"high":183.26,"low":183.26,"close":183.26,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.26},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:58:00+00:00","open":183.26,"high":183.26,"low":183.26,"close":183.26,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.26},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T17:59:00+00:00","open":183.26,"high":183.26,"low":183.21,"close":183.21,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.226064},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:00:00+00:00","open":183.26,"high":183.27,"low":183.26,"close":183.27,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.263333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:01:00+00:00","open":183.28,"high":183.28,"low":183.26,"close":183.26,"volume":628,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.266897},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:03:00+00:00","open":183.3,"high":183.37,"low":183.29,"close":183.37,"volume":1590,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.330301},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:05:00+00:00","open":183.345,"high":183.36,"low":183.34,"close":183.34,"volume":985,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.343262},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:06:00+00:00","open":183.31,"high":183.31,"low":183.26,"close":183.26,"volume":1120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.301667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:08:00+00:00","open":183.19,"high":183.19,"low":183.19,"close":183.19,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.19},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:11:00+00:00","open":183.18,"high":183.18,"low":183.18,"close":183.18,"volume":119,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.18},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:12:00+00:00","open":183.2,"high":183.23,"low":183.2,"close":183.23,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.212381},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:13:00+00:00","open":183.2,"high":183.2,"low":183.2,"close":183.2,"volume":864,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.2},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:14:00+00:00","open":183.22,"high":183.22,"low":183.16,"close":183.16,"volume":832,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.19},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:16:00+00:00","open":183.15,"high":183.15,"low":183.14,"close":183.14,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.145},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:18:00+00:00","open":183.14,"high":183.16,"low":183.14,"close":183.15,"volume":1899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.145294},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:19:00+00:00","open":183.2,"high":183.2,"low":183.2,"close":183.2,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.2},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:20:00+00:00","open":183.18,"high":183.23,"low":183.18,"close":183.23,"volume":956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.194205},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:21:00+00:00","open":183.21,"high":183.24,"low":183.2,"close":183.24,"volume":1315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":183.213571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:22:00+00:00","open":183.22,"high":183.24,"low":183.21,"close":183.24,"volume":711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.2225},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:23:00+00:00","open":183.25,"high":183.25,"low":183.25,"close":183.25,"volume":764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":183.25},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:24:00+00:00","open":183.23,"high":183.245,"low":183.23,"close":183.24,"volume":759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.238333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:25:00+00:00","open":183.21,"high":183.21,"low":183.21,"close":183.21,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.21},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:29:00+00:00","open":183.07,"high":183.07,"low":183.07,"close":183.07,"volume":515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.07},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:30:00+00:00","open":183.03,"high":183.03,"low":182.99,"close":182.99,"volume":453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:33:00+00:00","open":182.98,"high":182.98,"low":182.98,"close":182.98,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":182.98},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:34:00+00:00","open":183.04,"high":183.04,"low":183.04,"close":183.04,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.04},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:35:00+00:00","open":183.03,"high":183.07,"low":183.03,"close":183.07,"volume":1316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.060769},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:37:00+00:00","open":183.03,"high":183.06,"low":183.02,"close":183.06,"volume":790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.03},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:39:00+00:00","open":183.025,"high":183.03,"low":183.025,"close":183.03,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.0275},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:41:00+00:00","open":183.09,"high":183.09,"low":183.09,"close":183.09,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.09},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:42:00+00:00","open":183.08,"high":183.08,"low":183.08,"close":183.08,"volume":524,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.08},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:44:00+00:00","open":183.115,"high":183.115,"low":183.115,"close":183.115,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":183.115},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:48:00+00:00","open":183.16,"high":183.16,"low":183.16,"close":183.16,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.16},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:51:00+00:00","open":183.26,"high":183.26,"low":183.26,"close":183.26,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.26},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:52:00+00:00","open":183.25,"high":183.29,"low":183.25,"close":183.29,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.27},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:53:00+00:00","open":183.28,"high":183.28,"low":183.25,"close":183.25,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.27},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:54:00+00:00","open":183.27,"high":183.27,"low":183.27,"close":183.27,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.27},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:57:00+00:00","open":183.27,"high":183.27,"low":183.27,"close":183.27,"volume":549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.27},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T18:59:00+00:00","open":183.33,"high":183.33,"low":183.33,"close":183.33,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.33},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:00:00+00:00","open":183.37,"high":183.37,"low":183.36,"close":183.36,"volume":473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.363333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:01:00+00:00","open":183.4,"high":183.43,"low":183.4,"close":183.43,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.42},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:02:00+00:00","open":183.44,"high":183.44,"low":183.43,"close":183.43,"volume":1205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.439098},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:04:00+00:00","open":183.38,"high":183.38,"low":183.34,"close":183.34,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.360676},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:06:00+00:00","open":183.32,"high":183.36,"low":183.32,"close":183.36,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.354286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:07:00+00:00","open":183.35,"high":183.41,"low":183.35,"close":183.41,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.39},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:08:00+00:00","open":183.42,"high":183.42,"low":183.42,"close":183.42,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.42},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:09:00+00:00","open":183.34,"high":183.34,"low":183.34,"close":183.34,"volume":493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.34},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:10:00+00:00","open":183.29,"high":183.29,"low":183.27,"close":183.27,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.28},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:11:00+00:00","open":183.25,"high":183.25,"low":183.25,"close":183.25,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.25},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:12:00+00:00","open":183.28,"high":183.28,"low":183.28,"close":183.28,"volume":386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.28},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:13:00+00:00","open":183.27,"high":183.27,"low":183.27,"close":183.27,"volume":460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.27},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:15:00+00:00","open":183.32,"high":183.32,"low":183.295,"close":183.295,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":183.312436},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:16:00+00:00","open":183.28,"high":183.28,"low":183.28,"close":183.28,"volume":1047,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.28},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:20:00+00:00","open":183.35,"high":183.35,"low":183.35,"close":183.35,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.35},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:23:00+00:00","open":183.4,"high":183.42,"low":183.4,"close":183.42,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.404},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:26:00+00:00","open":183.4,"high":183.4,"low":183.4,"close":183.4,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":183.4},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:29:00+00:00","open":183.43,"high":183.43,"low":183.43,"close":183.43,"volume":809,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.43},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:31:00+00:00","open":183.48,"high":183.48,"low":183.42,"close":183.45,"volume":834,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":183.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:32:00+00:00","open":183.42,"high":183.42,"low":183.42,"close":183.42,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.42},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:33:00+00:00","open":183.44,"high":183.44,"low":183.42,"close":183.43,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.431809},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:34:00+00:00","open":183.45,"high":183.45,"low":183.45,"close":183.45,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:35:00+00:00","open":183.43,"high":183.46,"low":183.42,"close":183.43,"volume":2034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":183.431238},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:36:00+00:00","open":183.45,"high":183.45,"low":183.41,"close":183.41,"volume":709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.436923},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:37:00+00:00","open":183.41,"high":183.43,"low":183.41,"close":183.43,"volume":836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":183.418},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:38:00+00:00","open":183.43,"high":183.43,"low":183.43,"close":183.43,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":183.43},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:39:00+00:00","open":183.46,"high":183.46,"low":183.46,"close":183.46,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":183.46},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:40:00+00:00","open":183.465,"high":183.465,"low":183.46,"close":183.46,"volume":641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":183.4625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:41:00+00:00","open":183.38,"high":183.38,"low":183.37,"close":183.37,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":183.372},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:42:00+00:00","open":183.37,"high":183.37,"low":183.37,"close":183.37,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.37},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:43:00+00:00","open":183.35,"high":183.4,"low":183.35,"close":183.4,"volume":708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":183.381667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:44:00+00:00","open":183.4,"high":183.4,"low":183.4,"close":183.4,"volume":154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.4},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:45:00+00:00","open":183.44,"high":183.48,"low":183.44,"close":183.48,"volume":655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":183.473333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:46:00+00:00","open":183.48,"high":183.48,"low":183.48,"close":183.48,"volume":425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":183.48},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:47:00+00:00","open":183.53,"high":183.53,"low":183.53,"close":183.53,"volume":658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":183.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:48:00+00:00","open":183.56,"high":183.56,"low":183.56,"close":183.56,"volume":1953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":183.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:49:00+00:00","open":183.555,"high":183.57,"low":183.55,"close":183.55,"volume":806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":183.555833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:50:00+00:00","open":183.51,"high":183.51,"low":183.4,"close":183.42,"volume":4427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":183.477965},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:51:00+00:00","open":183.32,"high":183.365,"low":183.32,"close":183.335,"volume":3715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":183.34718},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:52:00+00:00","open":183.34,"high":183.34,"low":183.3,"close":183.3,"volume":1058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":183.312046},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:53:00+00:00","open":183.29,"high":183.29,"low":183.275,"close":183.275,"volume":992,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":183.286178},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:54:00+00:00","open":183.28,"high":183.31,"low":183.26,"close":183.26,"volume":8054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":183.280004},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:55:00+00:00","open":183.26,"high":183.42,"low":183.23,"close":183.42,"volume":6583,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":183.274893},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:57:00+00:00","open":183.345,"high":183.36,"low":183.315,"close":183.36,"volume":3496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":183.337696},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:58:00+00:00","open":183.33,"high":183.43,"low":183.33,"close":183.43,"volume":9114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":83,"vwap":183.38443},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":183.43,"high":183.455,"low":183.22,"close":183.32,"volume":10550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":115,"vwap":183.345277},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:30:00+00:00","open":181.65,"high":181.65,"low":180.91,"close":180.91,"volume":4729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":55,"vwap":181.207073},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:31:00+00:00","open":180.84,"high":181.06,"low":180.83,"close":181.045,"volume":2280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":180.983422},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:32:00+00:00","open":180.96,"high":180.96,"low":180.935,"close":180.935,"volume":637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":180.945},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:33:00+00:00","open":180.575,"high":180.68,"low":180.55,"close":180.6,"volume":1775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":180.598333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:34:00+00:00","open":180.49,"high":180.61,"low":180.46,"close":180.46,"volume":572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":180.503333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:35:00+00:00","open":180.35,"high":180.67,"low":180.35,"close":180.67,"volume":1427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":180.523333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:36:00+00:00","open":180.67,"high":180.67,"low":180.36,"close":180.57,"volume":2947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":180.478542},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:37:00+00:00","open":180.51,"high":180.515,"low":180.29,"close":180.29,"volume":1179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":180.424341},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:38:00+00:00","open":180.19,"high":180.19,"low":179.95,"close":179.99,"volume":1434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":180.004167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:39:00+00:00","open":180.01,"high":180.07,"low":179.98,"close":180.07,"volume":1460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":180.0075},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:40:00+00:00","open":180.01,"high":180.06,"low":179.84,"close":179.86,"volume":859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":179.92},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:41:00+00:00","open":179.92,"high":179.92,"low":179.86,"close":179.86,"volume":679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":179.881978},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:42:00+00:00","open":179.73,"high":179.73,"low":179.53,"close":179.53,"volume":1080,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":179.607143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:43:00+00:00","open":179.47,"high":179.55,"low":179.375,"close":179.49,"volume":3594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":179.450547},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:44:00+00:00","open":179.38,"high":179.38,"low":179.22,"close":179.22,"volume":1676,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":179.272881},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:45:00+00:00","open":179.145,"high":179.195,"low":179.04,"close":179.04,"volume":1523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":179.116154},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:46:00+00:00","open":179.03,"high":179.43,"low":178.99,"close":179.43,"volume":3730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":179.165559},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:47:00+00:00","open":179.52,"high":179.61,"low":179.51,"close":179.58,"volume":1935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":179.557143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:48:00+00:00","open":179.46,"high":179.515,"low":179.35,"close":179.48,"volume":1341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":179.462},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:49:00+00:00","open":179.625,"high":179.625,"low":179.325,"close":179.325,"volume":1334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":179.441667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:50:00+00:00","open":179.27,"high":179.28,"low":179.155,"close":179.28,"volume":1208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":179.226875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:51:00+00:00","open":179.22,"high":179.23,"low":179.15,"close":179.15,"volume":1908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":179.197609},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:52:00+00:00","open":179.15,"high":179.15,"low":178.98,"close":178.98,"volume":1415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":179.065},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:53:00+00:00","open":178.93,"high":179.15,"low":178.83,"close":179.15,"volume":2399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":178.912121},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:54:00+00:00","open":179.12,"high":179.405,"low":179.12,"close":179.28,"volume":1983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":179.301523},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:55:00+00:00","open":179.29,"high":179.43,"low":179.2,"close":179.43,"volume":889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":179.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:56:00+00:00","open":179.42,"high":179.45,"low":179.395,"close":179.45,"volume":2914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":41,"vwap":179.415532},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:57:00+00:00","open":179.47,"high":179.56,"low":179.43,"close":179.53,"volume":1631,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":179.50187},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:58:00+00:00","open":179.41,"high":179.64,"low":179.34,"close":179.64,"volume":1357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":179.455833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T13:59:00+00:00","open":179.63,"high":179.63,"low":179.47,"close":179.47,"volume":466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":179.535},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:00:00+00:00","open":179.48,"high":179.48,"low":179.24,"close":179.32,"volume":1785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":179.357707},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:01:00+00:00","open":179.34,"high":179.43,"low":179.34,"close":179.43,"volume":522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":179.385},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":179.31,"high":179.31,"low":179.01,"close":179.01,"volume":2589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":179.156364},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:03:00+00:00","open":178.98,"high":179.04,"low":178.96,"close":178.98,"volume":2459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":179.00699},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:04:00+00:00","open":179.03,"high":179.1,"low":178.975,"close":179.1,"volume":1357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":179.037},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:05:00+00:00","open":179.08,"high":179.28,"low":179.08,"close":179.28,"volume":1835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":179.162884},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:06:00+00:00","open":179.23,"high":179.24,"low":179.14,"close":179.18,"volume":1487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":179.180419},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:07:00+00:00","open":179.365,"high":179.365,"low":179.28,"close":179.28,"volume":867,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":179.322},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:08:00+00:00","open":179.21,"high":179.21,"low":179.18,"close":179.18,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":179.195},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:09:00+00:00","open":179.17,"high":179.2,"low":179.12,"close":179.2,"volume":1284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":179.154},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:10:00+00:00","open":179.11,"high":179.21,"low":179.11,"close":179.21,"volume":1497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":179.17125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:11:00+00:00","open":179.26,"high":179.26,"low":179.14,"close":179.14,"volume":918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":179.194286},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:12:00+00:00","open":179.03,"high":179.06,"low":179.03,"close":179.06,"volume":563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":179.046667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:13:00+00:00","open":178.975,"high":179.06,"low":178.975,"close":179.06,"volume":788,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":179.02},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:14:00+00:00","open":179.04,"high":179.24,"low":179.01,"close":179.22,"volume":1784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":179.200119},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:15:00+00:00","open":179.235,"high":179.24,"low":179.08,"close":179.22,"volume":1358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":38,"vwap":179.219488},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:16:00+00:00","open":179.25,"high":179.36,"low":179.25,"close":179.36,"volume":539,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":179.303333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:17:00+00:00","open":179.25,"high":179.25,"low":179.13,"close":179.14,"volume":1063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":179.200175},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:18:00+00:00","open":179.13,"high":179.13,"low":179.04,"close":179.11,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":179.0875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:19:00+00:00","open":179.19,"high":179.2,"low":179.06,"close":179.06,"volume":1144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":179.132},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:21:00+00:00","open":179.28,"high":179.35,"low":179.28,"close":179.35,"volume":531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":179.321111},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:22:00+00:00","open":179.35,"high":179.48,"low":179.35,"close":179.48,"volume":782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":179.398333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:23:00+00:00","open":179.53,"high":179.53,"low":179.36,"close":179.36,"volume":522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":179.445},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:24:00+00:00","open":179.28,"high":179.28,"low":179.23,"close":179.23,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":179.263333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:25:00+00:00","open":179.14,"high":179.14,"low":179.14,"close":179.14,"volume":559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":179.14},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:26:00+00:00","open":179.09,"high":179.13,"low":179.09,"close":179.13,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":179.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:27:00+00:00","open":179.14,"high":179.22,"low":179.14,"close":179.22,"volume":913,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":179.18},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:28:00+00:00","open":179.21,"high":179.37,"low":179.21,"close":179.32,"volume":1138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":179.3233},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:29:00+00:00","open":179.32,"high":179.34,"low":179.32,"close":179.34,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":179.335},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:30:00+00:00","open":179.31,"high":179.605,"low":179.31,"close":179.605,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":179.469198},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:31:00+00:00","open":179.67,"high":179.7,"low":179.67,"close":179.69,"volume":869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":179.688},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:32:00+00:00","open":179.72,"high":179.76,"low":179.72,"close":179.76,"volume":1125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":179.754602},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:33:00+00:00","open":179.86,"high":179.92,"low":179.86,"close":179.92,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":179.89},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:34:00+00:00","open":180.02,"high":180.02,"low":180.02,"close":180.02,"volume":354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.02},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:35:00+00:00","open":180.01,"high":180.01,"low":180.01,"close":180.01,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.01},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:36:00+00:00","open":179.94,"high":180.05,"low":179.935,"close":180.05,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":179.978606},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:37:00+00:00","open":180.175,"high":180.175,"low":180.01,"close":180.01,"volume":2550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":180.0725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:38:00+00:00","open":180.07,"high":180.07,"low":180.07,"close":180.07,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":180.07},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:39:00+00:00","open":180.025,"high":180.05,"low":179.99,"close":179.99,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":180.027402},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:40:00+00:00","open":179.99,"high":179.99,"low":179.99,"close":179.99,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":179.99},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:43:00+00:00","open":180.05,"high":180.07,"low":180,"close":180,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":180.036},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:44:00+00:00","open":179.93,"high":179.93,"low":179.93,"close":179.93,"volume":293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":179.93},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:45:00+00:00","open":179.95,"high":179.98,"low":179.95,"close":179.98,"volume":232,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":179.962931},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:46:00+00:00","open":179.92,"high":180,"low":179.86,"close":180,"volume":1197,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":179.9165},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:47:00+00:00","open":179.98,"high":179.98,"low":179.94,"close":179.94,"volume":513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":179.953333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:49:00+00:00","open":180.04,"high":180.08,"low":180.04,"close":180.08,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.06},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:50:00+00:00","open":180.12,"high":180.12,"low":180.12,"close":180.12,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":180.12},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:51:00+00:00","open":180,"high":180.04,"low":180,"close":180.04,"volume":489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.013333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:53:00+00:00","open":180.035,"high":180.035,"low":179.97,"close":179.97,"volume":978,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":179.985833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:54:00+00:00","open":180.01,"high":180.01,"low":180.01,"close":180.01,"volume":443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":180.01},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:55:00+00:00","open":180.01,"high":180.03,"low":179.96,"close":179.96,"volume":1304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":179.993333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:56:00+00:00","open":179.98,"high":180.01,"low":179.93,"close":180.01,"volume":2813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":179.976087},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:57:00+00:00","open":180.02,"high":180.115,"low":180.01,"close":180.06,"volume":2364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":180.055},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:58:00+00:00","open":179.94,"high":179.96,"low":179.87,"close":179.95,"volume":1760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":179.906107},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T14:59:00+00:00","open":179.94,"high":179.97,"low":179.935,"close":179.94,"volume":739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":179.945},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:00:00+00:00","open":180.03,"high":180.03,"low":179.92,"close":179.93,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":179.96},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:01:00+00:00","open":179.85,"high":179.85,"low":179.85,"close":179.85,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":179.85},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:02:00+00:00","open":179.765,"high":179.78,"low":179.75,"close":179.78,"volume":847,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":179.760833},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:03:00+00:00","open":179.795,"high":179.845,"low":179.7,"close":179.71,"volume":8431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":179.782362},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:04:00+00:00","open":179.715,"high":179.74,"low":179.675,"close":179.7,"volume":8465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":179.69784},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:05:00+00:00","open":179.7,"high":179.7,"low":179.58,"close":179.58,"volume":3815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":179.643773},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:06:00+00:00","open":179.58,"high":179.69,"low":179.58,"close":179.69,"volume":559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":179.616667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:07:00+00:00","open":179.64,"high":179.64,"low":179.59,"close":179.59,"volume":894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":179.623333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:08:00+00:00","open":179.59,"high":179.62,"low":179.59,"close":179.6,"volume":1180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":179.599722},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:09:00+00:00","open":179.64,"high":179.66,"low":179.6,"close":179.66,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":179.619375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:10:00+00:00","open":179.58,"high":179.6,"low":179.52,"close":179.59,"volume":9771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":179.554167},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:11:00+00:00","open":179.54,"high":179.605,"low":179.51,"close":179.58,"volume":10358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":179.567086},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:12:00+00:00","open":179.6,"high":179.66,"low":179.6,"close":179.66,"volume":5285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":179.63424},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:13:00+00:00","open":179.655,"high":179.75,"low":179.645,"close":179.645,"volume":7273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":179.668297},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:14:00+00:00","open":179.57,"high":179.59,"low":179.49,"close":179.53,"volume":6779,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":179.546249},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:15:00+00:00","open":179.55,"high":179.57,"low":179.49,"close":179.5,"volume":6135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":179.543861},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:16:00+00:00","open":179.51,"high":179.55,"low":179.51,"close":179.53,"volume":3496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":179.533527},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:17:00+00:00","open":179.55,"high":179.6,"low":179.55,"close":179.6,"volume":4684,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":179.571544},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:18:00+00:00","open":179.59,"high":179.6,"low":179.55,"close":179.57,"volume":5190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":179.571639},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:19:00+00:00","open":179.55,"high":179.6,"low":179.55,"close":179.55,"volume":1497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":179.564224},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:20:00+00:00","open":179.51,"high":179.51,"low":179.45,"close":179.51,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":179.4875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:21:00+00:00","open":179.44,"high":179.44,"low":179.44,"close":179.44,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":179.44},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:22:00+00:00","open":179.53,"high":179.54,"low":179.51,"close":179.53,"volume":3643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":179.528878},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:23:00+00:00","open":179.53,"high":179.64,"low":179.53,"close":179.63,"volume":3302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":179.585695},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:24:00+00:00","open":179.62,"high":179.69,"low":179.56,"close":179.69,"volume":4986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":179.6105},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:25:00+00:00","open":179.72,"high":179.75,"low":179.72,"close":179.75,"volume":862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":179.738},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:26:00+00:00","open":179.7,"high":179.72,"low":179.7,"close":179.72,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":179.706667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:27:00+00:00","open":179.72,"high":179.72,"low":179.7,"close":179.7,"volume":813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":179.705464},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:28:00+00:00","open":179.71,"high":179.84,"low":179.71,"close":179.84,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":179.771644},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:29:00+00:00","open":179.9,"high":180.09,"low":179.9,"close":180.01,"volume":5662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":89,"vwap":180.002612},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":180.09,"high":180.11,"low":179.99,"close":179.99,"volume":2466,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":180.035363},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:31:00+00:00","open":180.04,"high":180.04,"low":180.04,"close":180.04,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":180.04},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:32:00+00:00","open":179.96,"high":179.96,"low":179.96,"close":179.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":179.96},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:33:00+00:00","open":180,"high":180.1,"low":180,"close":180.1,"volume":538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.048},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:34:00+00:00","open":180.1,"high":180.1,"low":180.1,"close":180.1,"volume":239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":180.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:35:00+00:00","open":180.13,"high":180.18,"low":180.13,"close":180.18,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.163333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:36:00+00:00","open":180.1,"high":180.1,"low":180.08,"close":180.08,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.093333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:37:00+00:00","open":180.2,"high":180.25,"low":180.2,"close":180.25,"volume":361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":180.225},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:39:00+00:00","open":180.29,"high":180.29,"low":180.29,"close":180.29,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":180.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:40:00+00:00","open":180.44,"high":180.47,"low":180.44,"close":180.47,"volume":811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":180.455},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:42:00+00:00","open":180.5,"high":180.5,"low":180.47,"close":180.47,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.485},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:43:00+00:00","open":180.54,"high":180.54,"low":180.49,"close":180.51,"volume":1116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":180.5},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:44:00+00:00","open":180.495,"high":180.53,"low":180.495,"close":180.53,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":180.509},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:45:00+00:00","open":180.59,"high":180.59,"low":180.55,"close":180.55,"volume":339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":180.573122},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:47:00+00:00","open":180.835,"high":180.84,"low":180.835,"close":180.84,"volume":468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.83875},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:48:00+00:00","open":180.83,"high":180.83,"low":180.69,"close":180.69,"volume":771,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":180.728},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:49:00+00:00","open":180.66,"high":180.66,"low":180.66,"close":180.66,"volume":255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":180.66},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:50:00+00:00","open":180.69,"high":180.69,"low":180.69,"close":180.69,"volume":153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":180.69},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:51:00+00:00","open":180.68,"high":180.68,"low":180.68,"close":180.68,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":180.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:52:00+00:00","open":180.62,"high":180.66,"low":180.605,"close":180.66,"volume":682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.624},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:53:00+00:00","open":180.68,"high":180.68,"low":180.68,"close":180.68,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:54:00+00:00","open":180.74,"high":180.74,"low":180.69,"close":180.69,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.706667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:56:00+00:00","open":180.55,"high":180.55,"low":180.54,"close":180.54,"volume":459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":180.545},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:58:00+00:00","open":180.46,"high":180.46,"low":180.46,"close":180.46,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":180.46},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T15:59:00+00:00","open":180.44,"high":180.55,"low":180.44,"close":180.55,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.495},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:00:00+00:00","open":180.71,"high":180.74,"low":180.54,"close":180.54,"volume":1638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":180.706987},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:01:00+00:00","open":180.6,"high":180.68,"low":180.6,"close":180.68,"volume":2050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":180.6725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:02:00+00:00","open":180.625,"high":180.75,"low":180.625,"close":180.74,"volume":783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":180.717},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:03:00+00:00","open":180.74,"high":180.74,"low":180.73,"close":180.73,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":180.733333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:04:00+00:00","open":180.66,"high":180.69,"low":180.66,"close":180.69,"volume":488,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":180.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:05:00+00:00","open":180.62,"high":180.62,"low":180.555,"close":180.555,"volume":636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":180.582},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:06:00+00:00","open":180.51,"high":180.53,"low":180.51,"close":180.53,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":180.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:10:00+00:00","open":180.49,"high":180.49,"low":180.49,"close":180.49,"volume":536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":180.49},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:11:00+00:00","open":180.53,"high":180.53,"low":180.53,"close":180.53,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":180.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:12:00+00:00","open":180.53,"high":180.53,"low":180.52,"close":180.52,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":180.525},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:13:00+00:00","open":180.56,"high":180.56,"low":180.56,"close":180.56,"volume":434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":180.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:14:00+00:00","open":180.58,"high":180.6,"low":180.58,"close":180.6,"volume":357,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":180.59},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:15:00+00:00","open":180.66,"high":180.68,"low":180.66,"close":180.68,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":180.666349},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:16:00+00:00","open":180.82,"high":180.82,"low":180.82,"close":180.82,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":180.82},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:19:00+00:00","open":180.86,"high":180.86,"low":180.83,"close":180.83,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":180.84},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:20:00+00:00","open":180.815,"high":180.86,"low":180.815,"close":180.86,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":180.84375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:21:00+00:00","open":180.96,"high":180.96,"low":180.96,"close":180.96,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":180.96},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:22:00+00:00","open":181,"high":181,"low":180.97,"close":180.97,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.99},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:23:00+00:00","open":180.88,"high":180.88,"low":180.88,"close":180.88,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":180.88},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:24:00+00:00","open":180.9,"high":180.92,"low":180.89,"close":180.89,"volume":1665,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":180.916667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:25:00+00:00","open":180.91,"high":180.91,"low":180.875,"close":180.875,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.8925},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:26:00+00:00","open":180.87,"high":180.87,"low":180.86,"close":180.86,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":180.865},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:30:00+00:00","open":180.89,"high":180.89,"low":180.89,"close":180.89,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":180.89},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:31:00+00:00","open":180.66,"high":180.66,"low":180.66,"close":180.66,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":180.66},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:34:00+00:00","open":180.63,"high":180.63,"low":180.63,"close":180.63,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":180.63},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:36:00+00:00","open":180.69,"high":180.69,"low":180.69,"close":180.69,"volume":117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":180.69},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:39:00+00:00","open":180.65,"high":180.65,"low":180.65,"close":180.65,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":180.65},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:42:00+00:00","open":180.59,"high":180.59,"low":180.57,"close":180.58,"volume":1093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":180.577143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:43:00+00:00","open":180.56,"high":180.6,"low":180.56,"close":180.6,"volume":382,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":180.58},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:44:00+00:00","open":180.67,"high":180.67,"low":180.67,"close":180.67,"volume":446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.67},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:45:00+00:00","open":180.65,"high":180.65,"low":180.65,"close":180.65,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":180.65},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:47:00+00:00","open":180.58,"high":180.58,"low":180.58,"close":180.58,"volume":121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":180.58},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:48:00+00:00","open":180.6,"high":180.6,"low":180.6,"close":180.6,"volume":117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":180.6},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:50:00+00:00","open":180.65,"high":180.65,"low":180.65,"close":180.65,"volume":244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":180.65},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:51:00+00:00","open":180.55,"high":180.55,"low":180.53,"close":180.53,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":180.536667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:53:00+00:00","open":180.57,"high":180.57,"low":180.57,"close":180.57,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":180.57},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:56:00+00:00","open":180.5,"high":180.52,"low":180.5,"close":180.52,"volume":361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":180.51},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:58:00+00:00","open":180.53,"high":180.53,"low":180.53,"close":180.53,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.53},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T16:59:00+00:00","open":180.54,"high":180.54,"low":180.54,"close":180.54,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":180.54},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:00:00+00:00","open":180.48,"high":180.48,"low":180.42,"close":180.42,"volume":794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":180.462857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:01:00+00:00","open":180.44,"high":180.44,"low":180.44,"close":180.44,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":180.44},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:02:00+00:00","open":180.45,"high":180.45,"low":180.45,"close":180.45,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":180.45},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:04:00+00:00","open":180.42,"high":180.42,"low":180.42,"close":180.42,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":180.42},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:05:00+00:00","open":180.44,"high":180.44,"low":180.44,"close":180.44,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":180.44},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:06:00+00:00","open":180.49,"high":180.49,"low":180.46,"close":180.46,"volume":891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":180.466702},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:07:00+00:00","open":180.66,"high":180.68,"low":180.66,"close":180.68,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":180.668},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:08:00+00:00","open":180.68,"high":180.7,"low":180.62,"close":180.62,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":180.666667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:09:00+00:00","open":180.67,"high":180.67,"low":180.67,"close":180.67,"volume":473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.67},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:11:00+00:00","open":180.71,"high":180.75,"low":180.71,"close":180.75,"volume":702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.716536},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:12:00+00:00","open":180.79,"high":180.8,"low":180.77,"close":180.77,"volume":619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":180.7825},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:13:00+00:00","open":180.76,"high":180.775,"low":180.76,"close":180.775,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":180.770522},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:14:00+00:00","open":180.73,"high":180.73,"low":180.71,"close":180.72,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":180.717126},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:16:00+00:00","open":180.66,"high":180.66,"low":180.56,"close":180.63,"volume":1891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":180.594},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:17:00+00:00","open":180.67,"high":180.69,"low":180.67,"close":180.69,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.683333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:20:00+00:00","open":180.51,"high":180.51,"low":180.48,"close":180.48,"volume":369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":180.495},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:22:00+00:00","open":180.34,"high":180.37,"low":180.34,"close":180.37,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.3625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:23:00+00:00","open":180.39,"high":180.39,"low":180.39,"close":180.39,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":180.39},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:24:00+00:00","open":180.38,"high":180.38,"low":180.33,"close":180.36,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":180.3625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:25:00+00:00","open":180.29,"high":180.29,"low":180.29,"close":180.29,"volume":129,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":180.29},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:26:00+00:00","open":180.42,"high":180.42,"low":180.42,"close":180.42,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.42},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:27:00+00:00","open":180.43,"high":180.44,"low":180.43,"close":180.44,"volume":552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.437346},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:29:00+00:00","open":180.38,"high":180.41,"low":180.38,"close":180.41,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":180.395},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:30:00+00:00","open":180.3,"high":180.3,"low":180.3,"close":180.3,"volume":1027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":180.3},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:32:00+00:00","open":180.32,"high":180.32,"low":180.32,"close":180.32,"volume":199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":180.32},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:33:00+00:00","open":180.33,"high":180.33,"low":180.29,"close":180.29,"volume":582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.308302},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:37:00+00:00","open":180.19,"high":180.21,"low":180.14,"close":180.14,"volume":1226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":180.183514},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:38:00+00:00","open":180.15,"high":180.15,"low":180.15,"close":180.15,"volume":181,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.15},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:39:00+00:00","open":180.16,"high":180.23,"low":180.16,"close":180.23,"volume":1677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":180.181831},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:40:00+00:00","open":180.22,"high":180.25,"low":180.22,"close":180.24,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":180.236667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:41:00+00:00","open":180.22,"high":180.22,"low":180.21,"close":180.21,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.215},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:45:00+00:00","open":180.155,"high":180.18,"low":180.155,"close":180.18,"volume":647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.166332},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:47:00+00:00","open":180.19,"high":180.21,"low":180.19,"close":180.21,"volume":485,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.19978},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:48:00+00:00","open":180.25,"high":180.25,"low":180.25,"close":180.25,"volume":278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":180.25},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:50:00+00:00","open":180.25,"high":180.25,"low":180.25,"close":180.25,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.25},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:51:00+00:00","open":180.32,"high":180.32,"low":180.275,"close":180.275,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":180.307738},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:52:00+00:00","open":180.26,"high":180.26,"low":180.24,"close":180.24,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":180.253012},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:53:00+00:00","open":180.26,"high":180.26,"low":180.25,"close":180.25,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":180.257212},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:56:00+00:00","open":180.25,"high":180.25,"low":180.25,"close":180.25,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":180.25},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:57:00+00:00","open":180.22,"high":180.22,"low":180.22,"close":180.22,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":180.22},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T17:58:00+00:00","open":180.24,"high":180.24,"low":180.24,"close":180.24,"volume":266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":180.24},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:00:00+00:00","open":180.39,"high":180.43,"low":180.39,"close":180.43,"volume":471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.4},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:03:00+00:00","open":180.52,"high":180.52,"low":180.52,"close":180.52,"volume":558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":180.52},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:05:00+00:00","open":180.49,"high":180.49,"low":180.49,"close":180.49,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.49},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:06:00+00:00","open":180.56,"high":180.56,"low":180.56,"close":180.56,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":180.56},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:07:00+00:00","open":180.6,"high":180.64,"low":180.6,"close":180.63,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":180.607368},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:08:00+00:00","open":180.69,"high":180.7,"low":180.69,"close":180.7,"volume":442,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":180.693333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:09:00+00:00","open":180.67,"high":180.67,"low":180.67,"close":180.67,"volume":426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":180.67},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:13:00+00:00","open":180.66,"high":180.68,"low":180.66,"close":180.68,"volume":289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.67},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:14:00+00:00","open":180.75,"high":180.76,"low":180.75,"close":180.76,"volume":368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.756667},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:16:00+00:00","open":180.8,"high":180.89,"low":180.8,"close":180.88,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":180.8575},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:21:00+00:00","open":180.88,"high":180.91,"low":180.88,"close":180.91,"volume":907,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":180.903333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:22:00+00:00","open":180.96,"high":181.04,"low":180.96,"close":181.04,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":180.98963},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:23:00+00:00","open":181.04,"high":181.04,"low":181.04,"close":181.04,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":181.04},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:24:00+00:00","open":181.08,"high":181.08,"low":181.05,"close":181.05,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":181.065},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:25:00+00:00","open":181.09,"high":181.09,"low":181.09,"close":181.09,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":181.09},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:27:00+00:00","open":181.065,"high":181.065,"low":181.065,"close":181.065,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":181.065},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:28:00+00:00","open":181.07,"high":181.095,"low":181.07,"close":181.095,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":181.082562},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:30:00+00:00","open":181.11,"high":181.16,"low":181.11,"close":181.16,"volume":778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":181.135},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:31:00+00:00","open":181.11,"high":181.11,"low":181.11,"close":181.11,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":181.11},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:32:00+00:00","open":181.06,"high":181.1,"low":181.06,"close":181.1,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":181.073333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:33:00+00:00","open":181.145,"high":181.145,"low":181.14,"close":181.14,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":181.14165},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:34:00+00:00","open":181.11,"high":181.11,"low":181.08,"close":181.08,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":181.1},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:35:00+00:00","open":181.08,"high":181.09,"low":181.08,"close":181.09,"volume":334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":181.086711},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:36:00+00:00","open":180.99,"high":180.99,"low":180.99,"close":180.99,"volume":431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":180.99},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:38:00+00:00","open":180.86,"high":180.86,"low":180.825,"close":180.825,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":180.848333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:43:00+00:00","open":180.84,"high":180.84,"low":180.84,"close":180.84,"volume":596,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":180.84},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:44:00+00:00","open":180.84,"high":180.84,"low":180.84,"close":180.84,"volume":144,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":180.84},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:45:00+00:00","open":180.87,"high":180.87,"low":180.87,"close":180.87,"volume":265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":180.87},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:46:00+00:00","open":180.73,"high":180.73,"low":180.73,"close":180.73,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.73},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:47:00+00:00","open":180.78,"high":180.78,"low":180.78,"close":180.78,"volume":366,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":180.78},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:49:00+00:00","open":180.78,"high":180.805,"low":180.78,"close":180.8,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.79625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:51:00+00:00","open":180.86,"high":180.87,"low":180.86,"close":180.87,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":180.865},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:53:00+00:00","open":180.72,"high":180.72,"low":180.71,"close":180.71,"volume":477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":180.7125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:55:00+00:00","open":180.705,"high":180.705,"low":180.705,"close":180.705,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":180.705},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:58:00+00:00","open":180.63,"high":180.65,"low":180.63,"close":180.65,"volume":436,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":180.64},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T18:59:00+00:00","open":180.67,"high":180.67,"low":180.64,"close":180.64,"volume":747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":180.652},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:00:00+00:00","open":180.61,"high":180.61,"low":180.61,"close":180.61,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":180.61},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:01:00+00:00","open":180.64,"high":180.64,"low":180.64,"close":180.64,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":180.64},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:02:00+00:00","open":180.67,"high":180.67,"low":180.67,"close":180.67,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":180.67},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:03:00+00:00","open":180.64,"high":180.64,"low":180.59,"close":180.59,"volume":574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.62},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:04:00+00:00","open":180.625,"high":180.63,"low":180.625,"close":180.63,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":180.627364},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:05:00+00:00","open":180.675,"high":180.68,"low":180.675,"close":180.68,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.6775},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:06:00+00:00","open":180.68,"high":180.68,"low":180.68,"close":180.68,"volume":254,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.68},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:07:00+00:00","open":180.63,"high":180.63,"low":180.62,"close":180.62,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":180.625},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:08:00+00:00","open":180.57,"high":180.57,"low":180.57,"close":180.57,"volume":385,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":180.57},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:09:00+00:00","open":180.56,"high":180.56,"low":180.52,"close":180.53,"volume":933,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":180.533333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:10:00+00:00","open":180.54,"high":180.55,"low":180.54,"close":180.54,"volume":1490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":180.540741},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:11:00+00:00","open":180.5,"high":180.5,"low":180.49,"close":180.49,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":180.495},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:12:00+00:00","open":180.595,"high":180.595,"low":180.57,"close":180.57,"volume":373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.578333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:13:00+00:00","open":180.55,"high":180.6,"low":180.55,"close":180.57,"volume":2735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":180.578696},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:14:00+00:00","open":180.6,"high":180.62,"low":180.58,"close":180.58,"volume":682,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":180.599},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:15:00+00:00","open":180.59,"high":180.59,"low":180.51,"close":180.52,"volume":1416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":180.554196},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:16:00+00:00","open":180.51,"high":180.51,"low":180.48,"close":180.5,"volume":1283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":180.4848},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:17:00+00:00","open":180.51,"high":180.515,"low":180.51,"close":180.515,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.5125},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:18:00+00:00","open":180.54,"high":180.59,"low":180.54,"close":180.58,"volume":742,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":180.5725},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:19:00+00:00","open":180.585,"high":180.585,"low":180.585,"close":180.585,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.585},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:20:00+00:00","open":180.61,"high":180.61,"low":180.54,"close":180.61,"volume":1936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":180.588},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:21:00+00:00","open":180.61,"high":180.61,"low":180.6,"close":180.61,"volume":785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.607799},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:22:00+00:00","open":180.58,"high":180.58,"low":180.58,"close":180.58,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":180.58},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:23:00+00:00","open":180.575,"high":180.64,"low":180.56,"close":180.64,"volume":2342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":180.598298},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:24:00+00:00","open":180.54,"high":180.54,"low":180.54,"close":180.54,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":180.54},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:25:00+00:00","open":180.59,"high":180.59,"low":180.59,"close":180.59,"volume":311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.59},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:26:00+00:00","open":180.55,"high":180.57,"low":180.55,"close":180.57,"volume":520,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":180.554082},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:27:00+00:00","open":180.53,"high":180.545,"low":180.53,"close":180.545,"volume":356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":180.535964},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:28:00+00:00","open":180.565,"high":180.57,"low":180.52,"close":180.52,"volume":588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":180.559024},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:29:00+00:00","open":180.56,"high":180.56,"low":180.52,"close":180.52,"volume":1247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":180.545455},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:30:00+00:00","open":180.61,"high":180.68,"low":180.61,"close":180.68,"volume":2278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":180.659352},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:31:00+00:00","open":180.66,"high":180.66,"low":180.56,"close":180.56,"volume":1481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":180.626387},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:32:00+00:00","open":180.54,"high":180.54,"low":180.52,"close":180.52,"volume":1241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":180.531892},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:33:00+00:00","open":180.48,"high":180.49,"low":180.45,"close":180.45,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":180.470714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:34:00+00:00","open":180.41,"high":180.41,"low":180.38,"close":180.39,"volume":971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":180.392},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:35:00+00:00","open":180.32,"high":180.34,"low":180.25,"close":180.27,"volume":2467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":180.293654},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:36:00+00:00","open":180.25,"high":180.27,"low":180.22,"close":180.23,"volume":2370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":180.24},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:37:00+00:00","open":180.235,"high":180.28,"low":180.235,"close":180.275,"volume":1603,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":180.26375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:38:00+00:00","open":180.28,"high":180.32,"low":180.27,"close":180.32,"volume":1963,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":180.289429},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:39:00+00:00","open":180.32,"high":180.335,"low":180.27,"close":180.27,"volume":1559,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":180.310741},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:40:00+00:00","open":180.26,"high":180.31,"low":180.26,"close":180.27,"volume":2175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":180.290714},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:41:00+00:00","open":180.28,"high":180.28,"low":180.23,"close":180.26,"volume":3858,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":180.264409},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:42:00+00:00","open":180.26,"high":180.26,"low":180.21,"close":180.21,"volume":1091,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":180.235},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:43:00+00:00","open":180.19,"high":180.26,"low":180.19,"close":180.23,"volume":2535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":180.228658},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:44:00+00:00","open":180.23,"high":180.235,"low":180.19,"close":180.2,"volume":1227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":180.217857},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:45:00+00:00","open":180.19,"high":180.2,"low":180.16,"close":180.16,"volume":1006,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":180.187143},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:46:00+00:00","open":180.16,"high":180.17,"low":180.15,"close":180.15,"volume":786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":180.158571},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:47:00+00:00","open":180.14,"high":180.21,"low":180.13,"close":180.21,"volume":1851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":180.157419},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:48:00+00:00","open":180.165,"high":180.23,"low":180.165,"close":180.18,"volume":1094,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":180.199375},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:49:00+00:00","open":180.23,"high":180.24,"low":180.19,"close":180.215,"volume":1656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":180.223333},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:50:00+00:00","open":180.25,"high":180.255,"low":180.07,"close":180.08,"volume":2664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":180.128417},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:51:00+00:00","open":180.08,"high":180.08,"low":180.04,"close":180.04,"volume":1956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":180.061765},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:52:00+00:00","open":180.01,"high":180.01,"low":179.89,"close":179.91,"volume":5762,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":179.937968},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:53:00+00:00","open":179.91,"high":179.91,"low":179.87,"close":179.87,"volume":1953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":179.873793},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:54:00+00:00","open":179.94,"high":179.985,"low":179.94,"close":179.985,"volume":877,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":179.965},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:55:00+00:00","open":180.05,"high":180.07,"low":179.93,"close":180.04,"volume":3896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":179.990316},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:56:00+00:00","open":180.13,"high":180.15,"low":180.05,"close":180.05,"volume":1607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":180.105348},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":180.06,"high":180.07,"low":179.98,"close":180.07,"volume":3338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":47,"vwap":180.0204},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:58:00+00:00","open":180.08,"high":180.14,"low":180.08,"close":180.13,"volume":9759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":98,"vwap":180.11622},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":180.14,"high":180.15,"low":180.03,"close":180.04,"volume":12233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":180.087765},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:30:00+00:00","open":116.64,"high":116.64,"low":116.19,"close":116.205,"volume":2511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":116.484258},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:31:00+00:00","open":116.235,"high":116.44,"low":116.22,"close":116.27,"volume":3312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":116.340798},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:32:00+00:00","open":116.21,"high":116.21,"low":116.1,"close":116.14,"volume":2925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":116.140901},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:33:00+00:00","open":116.24,"high":116.3,"low":116.22,"close":116.28,"volume":2118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":116.272321},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:34:00+00:00","open":116.27,"high":116.31,"low":116.23,"close":116.31,"volume":2786,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":116.256859},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:35:00+00:00","open":116.39,"high":116.4,"low":116.32,"close":116.4,"volume":1926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":116.353873},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:36:00+00:00","open":116.38,"high":116.49,"low":116.38,"close":116.455,"volume":6095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":116.449503},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:37:00+00:00","open":116.385,"high":116.435,"low":116.375,"close":116.375,"volume":6635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":57,"vwap":116.388663},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:38:00+00:00","open":116.385,"high":116.42,"low":116.31,"close":116.385,"volume":1872,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":116.352029},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:39:00+00:00","open":116.38,"high":116.655,"low":116.38,"close":116.62,"volume":3339,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":116.522279},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:40:00+00:00","open":116.655,"high":116.685,"low":116.555,"close":116.56,"volume":1613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":116.646859},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:41:00+00:00","open":116.545,"high":116.685,"low":116.5,"close":116.65,"volume":4511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":116.579221},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:42:00+00:00","open":116.67,"high":116.67,"low":116.64,"close":116.66,"volume":1244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":116.658889},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:43:00+00:00","open":116.66,"high":116.725,"low":116.66,"close":116.725,"volume":1065,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.702778},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:44:00+00:00","open":116.745,"high":116.745,"low":116.66,"close":116.705,"volume":721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.698571},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:45:00+00:00","open":116.69,"high":116.745,"low":116.67,"close":116.69,"volume":2443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":116.684998},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:46:00+00:00","open":116.62,"high":116.71,"low":116.62,"close":116.71,"volume":2383,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":116.6675},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:47:00+00:00","open":116.74,"high":116.84,"low":116.74,"close":116.84,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":116.811667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:48:00+00:00","open":116.885,"high":116.995,"low":116.885,"close":116.995,"volume":1228,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":116.9298},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:49:00+00:00","open":116.985,"high":116.99,"low":116.81,"close":116.81,"volume":2666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":116.958172},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:50:00+00:00","open":116.81,"high":116.835,"low":116.77,"close":116.77,"volume":3531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":116.816452},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:51:00+00:00","open":116.77,"high":116.79,"low":116.77,"close":116.79,"volume":1909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":116.784286},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:52:00+00:00","open":116.78,"high":116.82,"low":116.77,"close":116.79,"volume":1298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":116.7855},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:53:00+00:00","open":116.83,"high":116.915,"low":116.825,"close":116.88,"volume":1647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":116.865333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:54:00+00:00","open":116.875,"high":116.91,"low":116.84,"close":116.875,"volume":2501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":116.868158},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:55:00+00:00","open":116.875,"high":116.9,"low":116.84,"close":116.9,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.862656},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:56:00+00:00","open":116.91,"high":116.91,"low":116.83,"close":116.89,"volume":3041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":116.882778},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:57:00+00:00","open":116.84,"high":116.84,"low":116.82,"close":116.82,"volume":1166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":116.827222},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:58:00+00:00","open":116.79,"high":116.845,"low":116.78,"close":116.825,"volume":616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.804},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T13:59:00+00:00","open":116.83,"high":116.83,"low":116.79,"close":116.79,"volume":1604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":116.817333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:00:00+00:00","open":116.795,"high":116.9,"low":116.79,"close":116.865,"volume":10338,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":116.878674},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:01:00+00:00","open":116.865,"high":116.88,"low":116.81,"close":116.81,"volume":4180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":116.854625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:02:00+00:00","open":116.795,"high":116.86,"low":116.79,"close":116.805,"volume":1221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":116.819231},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:03:00+00:00","open":116.83,"high":116.865,"low":116.83,"close":116.86,"volume":1203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":116.843},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:04:00+00:00","open":116.795,"high":116.8,"low":116.765,"close":116.765,"volume":1908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":116.78625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:05:00+00:00","open":116.8,"high":116.82,"low":116.775,"close":116.775,"volume":1303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.80114},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:06:00+00:00","open":116.785,"high":116.805,"low":116.78,"close":116.8,"volume":1170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":116.793892},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:07:00+00:00","open":116.89,"high":116.91,"low":116.89,"close":116.905,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.901016},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:08:00+00:00","open":116.91,"high":116.94,"low":116.91,"close":116.94,"volume":616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.930725},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:09:00+00:00","open":116.95,"high":116.96,"low":116.895,"close":116.895,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.933167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:10:00+00:00","open":116.87,"high":116.94,"low":116.86,"close":116.935,"volume":1291,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.896404},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:11:00+00:00","open":116.94,"high":116.955,"low":116.94,"close":116.94,"volume":923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.945},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:12:00+00:00","open":116.93,"high":116.93,"low":116.835,"close":116.835,"volume":1754,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":116.882256},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:13:00+00:00","open":116.84,"high":116.935,"low":116.84,"close":116.885,"volume":1882,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":116.904414},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:14:00+00:00","open":116.885,"high":116.92,"low":116.87,"close":116.92,"volume":730,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.884286},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:15:00+00:00","open":116.95,"high":116.995,"low":116.95,"close":116.995,"volume":862,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.979716},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:16:00+00:00","open":116.955,"high":117.01,"low":116.955,"close":117,"volume":1390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":117.00125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:17:00+00:00","open":117,"high":117,"low":116.97,"close":116.99,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.991667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:18:00+00:00","open":117,"high":117.06,"low":117,"close":117.06,"volume":1689,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":117.047667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:19:00+00:00","open":117.05,"high":117.05,"low":117.025,"close":117.025,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.0375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:20:00+00:00","open":117.02,"high":117.02,"low":116.99,"close":116.99,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.9975},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:21:00+00:00","open":116.99,"high":116.995,"low":116.96,"close":116.965,"volume":724,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.972813},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:22:00+00:00","open":116.985,"high":116.995,"low":116.96,"close":116.985,"volume":1350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":116.977692},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:23:00+00:00","open":117.075,"high":117.075,"low":117.06,"close":117.065,"volume":461,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.06875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:24:00+00:00","open":117.055,"high":117.21,"low":117.055,"close":117.21,"volume":1105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.137273},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:25:00+00:00","open":117.24,"high":117.24,"low":117.22,"close":117.24,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.231667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:26:00+00:00","open":117.22,"high":117.22,"low":117.2,"close":117.2,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.21},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:27:00+00:00","open":117.185,"high":117.205,"low":117.12,"close":117.135,"volume":643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.166},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:28:00+00:00","open":117.13,"high":117.13,"low":117.12,"close":117.12,"volume":859,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.1225},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:29:00+00:00","open":117.11,"high":117.11,"low":117.11,"close":117.11,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.11},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:30:00+00:00","open":117.075,"high":117.095,"low":117.075,"close":117.085,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.085},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:31:00+00:00","open":117.13,"high":117.155,"low":117.13,"close":117.155,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.1425},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:32:00+00:00","open":117.165,"high":117.225,"low":117.165,"close":117.225,"volume":2953,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":117.18701},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:33:00+00:00","open":117.215,"high":117.215,"low":117.195,"close":117.195,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.2075},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:34:00+00:00","open":117.215,"high":117.215,"low":117.19,"close":117.19,"volume":811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.209},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:35:00+00:00","open":117.165,"high":117.165,"low":117.165,"close":117.165,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.165},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:36:00+00:00","open":117.24,"high":117.305,"low":117.24,"close":117.305,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.2725},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:37:00+00:00","open":117.305,"high":117.355,"low":117.305,"close":117.355,"volume":1605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":117.322},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:38:00+00:00","open":117.35,"high":117.37,"low":117.33,"close":117.37,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.345},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:40:00+00:00","open":117.465,"high":117.48,"low":117.465,"close":117.465,"volume":3402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.476212},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:41:00+00:00","open":117.455,"high":117.455,"low":117.455,"close":117.455,"volume":380,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.455},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:42:00+00:00","open":117.405,"high":117.405,"low":117.37,"close":117.37,"volume":980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.376667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:43:00+00:00","open":117.335,"high":117.38,"low":117.335,"close":117.38,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:44:00+00:00","open":117.335,"high":117.39,"low":117.335,"close":117.385,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.381875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:45:00+00:00","open":117.42,"high":117.43,"low":117.375,"close":117.375,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.415833},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:46:00+00:00","open":117.39,"high":117.41,"low":117.37,"close":117.41,"volume":1059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":117.397423},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:47:00+00:00","open":117.395,"high":117.415,"low":117.38,"close":117.38,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:48:00+00:00","open":117.375,"high":117.375,"low":117.375,"close":117.375,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:49:00+00:00","open":117.405,"high":117.455,"low":117.405,"close":117.455,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.43},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:50:00+00:00","open":117.45,"high":117.46,"low":117.44,"close":117.44,"volume":967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.445556},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:51:00+00:00","open":117.455,"high":117.465,"low":117.455,"close":117.465,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.4575},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:52:00+00:00","open":117.505,"high":117.53,"low":117.505,"close":117.53,"volume":1127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.525084},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:53:00+00:00","open":117.425,"high":117.425,"low":117.315,"close":117.33,"volume":3723,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":117.365023},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:54:00+00:00","open":117.39,"high":117.395,"low":117.385,"close":117.39,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.39},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:55:00+00:00","open":117.36,"high":117.43,"low":117.36,"close":117.42,"volume":939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.412239},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:56:00+00:00","open":117.405,"high":117.44,"low":117.4,"close":117.435,"volume":1107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.415455},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:57:00+00:00","open":117.45,"high":117.49,"low":117.45,"close":117.49,"volume":789,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":117.464167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:58:00+00:00","open":117.53,"high":117.53,"low":117.515,"close":117.515,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.52},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T14:59:00+00:00","open":117.52,"high":117.53,"low":117.52,"close":117.53,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.522857},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:00:00+00:00","open":117.56,"high":117.58,"low":117.44,"close":117.455,"volume":4685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":117.485909},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:01:00+00:00","open":117.47,"high":117.47,"low":117.435,"close":117.44,"volume":1372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":117.458404},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:02:00+00:00","open":117.44,"high":117.485,"low":117.44,"close":117.485,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.47},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:03:00+00:00","open":117.46,"high":117.49,"low":117.46,"close":117.47,"volume":2472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":117.475918},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:04:00+00:00","open":117.43,"high":117.43,"low":117.375,"close":117.375,"volume":470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.4125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:05:00+00:00","open":117.405,"high":117.47,"low":117.405,"close":117.47,"volume":598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.44254},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:06:00+00:00","open":117.465,"high":117.465,"low":117.435,"close":117.46,"volume":2400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":117.460714},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:07:00+00:00","open":117.46,"high":117.51,"low":117.46,"close":117.485,"volume":1004,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.485},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:08:00+00:00","open":117.475,"high":117.48,"low":117.475,"close":117.48,"volume":2288,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.475455},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:09:00+00:00","open":117.435,"high":117.435,"low":117.425,"close":117.425,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.43},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:10:00+00:00","open":117.42,"high":117.42,"low":117.415,"close":117.42,"volume":354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.418333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:11:00+00:00","open":117.42,"high":117.465,"low":117.42,"close":117.465,"volume":726,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.443571},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:12:00+00:00","open":117.465,"high":117.465,"low":117.42,"close":117.42,"volume":1808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":117.438},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:13:00+00:00","open":117.405,"high":117.405,"low":117.375,"close":117.4,"volume":457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.39125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:14:00+00:00","open":117.375,"high":117.39,"low":117.375,"close":117.38,"volume":1176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.386187},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:15:00+00:00","open":117.375,"high":117.41,"low":117.375,"close":117.41,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.395},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:16:00+00:00","open":117.395,"high":117.4,"low":117.36,"close":117.36,"volume":926,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.385455},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:17:00+00:00","open":117.34,"high":117.36,"low":117.32,"close":117.33,"volume":1027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.336},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:18:00+00:00","open":117.335,"high":117.36,"low":117.335,"close":117.355,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.345},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:19:00+00:00","open":117.35,"high":117.355,"low":117.34,"close":117.34,"volume":437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:20:00+00:00","open":117.295,"high":117.31,"low":117.295,"close":117.31,"volume":1005,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.307778},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:21:00+00:00","open":117.295,"high":117.315,"low":117.29,"close":117.315,"volume":4935,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":117.294471},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:22:00+00:00","open":117.265,"high":117.28,"low":117.265,"close":117.28,"volume":433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.275},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:23:00+00:00","open":117.31,"high":117.31,"low":117.31,"close":117.31,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.31},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:24:00+00:00","open":117.27,"high":117.29,"low":117.265,"close":117.29,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.271875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:25:00+00:00","open":117.255,"high":117.255,"low":117.255,"close":117.255,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.255},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:26:00+00:00","open":117.235,"high":117.25,"low":117.235,"close":117.25,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.2425},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:27:00+00:00","open":117.25,"high":117.265,"low":117.25,"close":117.25,"volume":609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.2525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:28:00+00:00","open":117.3,"high":117.325,"low":117.3,"close":117.325,"volume":457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.307353},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:29:00+00:00","open":117.31,"high":117.31,"low":117.24,"close":117.24,"volume":912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.302222},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:30:00+00:00","open":117.24,"high":117.255,"low":117.23,"close":117.23,"volume":1430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.241808},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:31:00+00:00","open":117.225,"high":117.24,"low":117.14,"close":117.18,"volume":3010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":117.202059},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:32:00+00:00","open":117.185,"high":117.185,"low":117.11,"close":117.11,"volume":547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.158},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:33:00+00:00","open":117.11,"high":117.11,"low":117.08,"close":117.09,"volume":1204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.083336},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:34:00+00:00","open":117.075,"high":117.075,"low":117.075,"close":117.075,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.075},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:35:00+00:00","open":117.08,"high":117.08,"low":117.055,"close":117.07,"volume":4900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.067567},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:36:00+00:00","open":117.055,"high":117.13,"low":117.05,"close":117.13,"volume":2700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.0675},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:37:00+00:00","open":117.15,"high":117.17,"low":117.15,"close":117.17,"volume":593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.159494},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:38:00+00:00","open":117.215,"high":117.215,"low":117.215,"close":117.215,"volume":149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.215},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:39:00+00:00","open":117.215,"high":117.215,"low":117.215,"close":117.215,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.215},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:40:00+00:00","open":117.245,"high":117.33,"low":117.245,"close":117.325,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.285714},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:41:00+00:00","open":117.315,"high":117.345,"low":117.315,"close":117.345,"volume":496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.33},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:42:00+00:00","open":117.32,"high":117.32,"low":117.32,"close":117.32,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:43:00+00:00","open":117.29,"high":117.29,"low":117.29,"close":117.29,"volume":249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.29},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:45:00+00:00","open":117.32,"high":117.335,"low":117.305,"close":117.335,"volume":688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.322972},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:46:00+00:00","open":117.35,"high":117.35,"low":117.35,"close":117.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:47:00+00:00","open":117.36,"high":117.36,"low":117.325,"close":117.325,"volume":1626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.35575},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:48:00+00:00","open":117.335,"high":117.335,"low":117.31,"close":117.31,"volume":1061,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.321077},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:49:00+00:00","open":117.29,"high":117.29,"low":117.255,"close":117.27,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.267387},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:50:00+00:00","open":117.25,"high":117.25,"low":117.25,"close":117.25,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.25},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:51:00+00:00","open":117.235,"high":117.235,"low":117.235,"close":117.235,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.235},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:52:00+00:00","open":117.24,"high":117.275,"low":117.24,"close":117.275,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.2575},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:55:00+00:00","open":117.25,"high":117.25,"low":117.25,"close":117.25,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.25},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:56:00+00:00","open":117.26,"high":117.26,"low":117.26,"close":117.26,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.26},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:57:00+00:00","open":117.245,"high":117.245,"low":117.245,"close":117.245,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.245},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:58:00+00:00","open":117.295,"high":117.295,"low":117.295,"close":117.295,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.295},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T15:59:00+00:00","open":117.31,"high":117.31,"low":117.285,"close":117.285,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.2975},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:00:00+00:00","open":117.31,"high":117.37,"low":117.31,"close":117.355,"volume":819,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.351725},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:01:00+00:00","open":117.35,"high":117.355,"low":117.345,"close":117.355,"volume":635,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:03:00+00:00","open":117.365,"high":117.365,"low":117.365,"close":117.365,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.365},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:04:00+00:00","open":117.37,"high":117.395,"low":117.37,"close":117.39,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.385},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:05:00+00:00","open":117.4,"high":117.4,"low":117.4,"close":117.4,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:06:00+00:00","open":117.385,"high":117.385,"low":117.385,"close":117.385,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.385},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:07:00+00:00","open":117.32,"high":117.32,"low":117.32,"close":117.32,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:08:00+00:00","open":117.27,"high":117.275,"low":117.27,"close":117.275,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.2725},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:10:00+00:00","open":117.355,"high":117.36,"low":117.355,"close":117.36,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.3575},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:11:00+00:00","open":117.36,"high":117.4,"low":117.36,"close":117.4,"volume":1016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.389},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:12:00+00:00","open":117.36,"high":117.36,"low":117.36,"close":117.36,"volume":180,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:13:00+00:00","open":117.4,"high":117.4,"low":117.4,"close":117.4,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:14:00+00:00","open":117.385,"high":117.385,"low":117.355,"close":117.355,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.372857},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:15:00+00:00","open":117.35,"high":117.35,"low":117.33,"close":117.34,"volume":1811,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.34},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:16:00+00:00","open":117.32,"high":117.325,"low":117.28,"close":117.28,"volume":990,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.302602},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:17:00+00:00","open":117.265,"high":117.29,"low":117.265,"close":117.29,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.2775},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:18:00+00:00","open":117.315,"high":117.315,"low":117.3,"close":117.3,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.3075},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:19:00+00:00","open":117.305,"high":117.315,"low":117.305,"close":117.31,"volume":1025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.3105},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:21:00+00:00","open":117.355,"high":117.36,"low":117.355,"close":117.36,"volume":673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.357387},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:23:00+00:00","open":117.405,"high":117.41,"low":117.395,"close":117.41,"volume":1772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.405066},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:24:00+00:00","open":117.4,"high":117.42,"low":117.4,"close":117.42,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.41},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:25:00+00:00","open":117.415,"high":117.42,"low":117.41,"close":117.415,"volume":4449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":117.414674},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:26:00+00:00","open":117.405,"high":117.405,"low":117.37,"close":117.37,"volume":1304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.386923},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:27:00+00:00","open":117.345,"high":117.345,"low":117.305,"close":117.305,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:28:00+00:00","open":117.305,"high":117.305,"low":117.295,"close":117.295,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.298333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:29:00+00:00","open":117.3,"high":117.315,"low":117.3,"close":117.315,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.31},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:30:00+00:00","open":117.325,"high":117.325,"low":117.3,"close":117.3,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.311848},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:31:00+00:00","open":117.3,"high":117.315,"low":117.3,"close":117.315,"volume":375,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.304732},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:32:00+00:00","open":117.345,"high":117.345,"low":117.32,"close":117.32,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.3325},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:33:00+00:00","open":117.285,"high":117.295,"low":117.285,"close":117.29,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.29},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:34:00+00:00","open":117.275,"high":117.32,"low":117.275,"close":117.32,"volume":1840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.310272},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:35:00+00:00","open":117.295,"high":117.295,"low":117.29,"close":117.29,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.290714},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:36:00+00:00","open":117.295,"high":117.295,"low":117.275,"close":117.275,"volume":608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.279},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:37:00+00:00","open":117.265,"high":117.28,"low":117.265,"close":117.275,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.27625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:38:00+00:00","open":117.295,"high":117.32,"low":117.295,"close":117.32,"volume":2640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.308846},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:39:00+00:00","open":117.315,"high":117.33,"low":117.315,"close":117.33,"volume":951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.321175},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:40:00+00:00","open":117.335,"high":117.345,"low":117.335,"close":117.345,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.338333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:41:00+00:00","open":117.31,"high":117.31,"low":117.305,"close":117.305,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.3075},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:42:00+00:00","open":117.285,"high":117.285,"low":117.265,"close":117.265,"volume":495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.278333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:43:00+00:00","open":117.27,"high":117.28,"low":117.26,"close":117.28,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.268864},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:45:00+00:00","open":117.315,"high":117.33,"low":117.315,"close":117.33,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.31875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:46:00+00:00","open":117.405,"high":117.42,"low":117.405,"close":117.42,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.412963},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:47:00+00:00","open":117.4,"high":117.425,"low":117.4,"close":117.425,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.4125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:50:00+00:00","open":117.4,"high":117.4,"low":117.4,"close":117.4,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:51:00+00:00","open":117.36,"high":117.36,"low":117.36,"close":117.36,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:52:00+00:00","open":117.35,"high":117.35,"low":117.35,"close":117.35,"volume":153,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:55:00+00:00","open":117.45,"high":117.45,"low":117.45,"close":117.45,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T16:57:00+00:00","open":117.42,"high":117.425,"low":117.42,"close":117.425,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.424167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:00:00+00:00","open":117.405,"high":117.415,"low":117.405,"close":117.415,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.408333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:01:00+00:00","open":117.395,"high":117.405,"low":117.395,"close":117.395,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.398305},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:03:00+00:00","open":117.38,"high":117.38,"low":117.38,"close":117.38,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:04:00+00:00","open":117.375,"high":117.375,"low":117.36,"close":117.36,"volume":1561,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.361071},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:05:00+00:00","open":117.375,"high":117.375,"low":117.37,"close":117.37,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.3725},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:06:00+00:00","open":117.355,"high":117.355,"low":117.35,"close":117.35,"volume":616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.3525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:08:00+00:00","open":117.35,"high":117.35,"low":117.35,"close":117.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:09:00+00:00","open":117.355,"high":117.355,"low":117.355,"close":117.355,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.355},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:11:00+00:00","open":117.355,"high":117.355,"low":117.355,"close":117.355,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.355},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:12:00+00:00","open":117.335,"high":117.34,"low":117.33,"close":117.34,"volume":1854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":117.335159},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:13:00+00:00","open":117.345,"high":117.345,"low":117.3,"close":117.3,"volume":317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.321667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:15:00+00:00","open":117.265,"high":117.265,"low":117.265,"close":117.265,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.265},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:16:00+00:00","open":117.28,"high":117.285,"low":117.27,"close":117.27,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.278333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:17:00+00:00","open":117.245,"high":117.245,"low":117.245,"close":117.245,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.245},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:19:00+00:00","open":117.245,"high":117.25,"low":117.245,"close":117.25,"volume":1018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.248936},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:20:00+00:00","open":117.265,"high":117.265,"low":117.23,"close":117.23,"volume":1309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.233333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:21:00+00:00","open":117.215,"high":117.23,"low":117.215,"close":117.23,"volume":435,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.22125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:22:00+00:00","open":117.225,"high":117.225,"low":117.205,"close":117.21,"volume":1109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.211818},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:23:00+00:00","open":117.21,"high":117.22,"low":117.2,"close":117.22,"volume":562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.206812},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:24:00+00:00","open":117.225,"high":117.225,"low":117.145,"close":117.15,"volume":1030,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.165},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:25:00+00:00","open":117.135,"high":117.135,"low":117.135,"close":117.135,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.135},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:26:00+00:00","open":117.08,"high":117.085,"low":117.07,"close":117.07,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.078333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:27:00+00:00","open":117.055,"high":117.055,"low":117.055,"close":117.055,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.055},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:28:00+00:00","open":117.05,"high":117.06,"low":117.05,"close":117.06,"volume":1902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.054947},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:29:00+00:00","open":117.045,"high":117.045,"low":117.04,"close":117.04,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.042066},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:31:00+00:00","open":117.02,"high":117.02,"low":117.02,"close":117.02,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.02},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:32:00+00:00","open":117,"high":117,"low":117,"close":117,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:33:00+00:00","open":116.97,"high":116.97,"low":116.97,"close":116.97,"volume":784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.97},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:34:00+00:00","open":116.995,"high":116.995,"low":116.995,"close":116.995,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.995},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:36:00+00:00","open":116.995,"high":117,"low":116.995,"close":117,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.996678},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:37:00+00:00","open":117.015,"high":117.015,"low":116.995,"close":116.995,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.005},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:38:00+00:00","open":117.015,"high":117.015,"low":117.015,"close":117.015,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.015},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:39:00+00:00","open":117.025,"high":117.025,"low":117.015,"close":117.015,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.02},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:40:00+00:00","open":117.005,"high":117.005,"low":116.985,"close":116.99,"volume":1109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.9905},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:42:00+00:00","open":116.985,"high":116.985,"low":116.965,"close":116.98,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.976},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:43:00+00:00","open":116.975,"high":116.99,"low":116.975,"close":116.99,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.9825},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:44:00+00:00","open":117,"high":117,"low":117,"close":117,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:46:00+00:00","open":116.99,"high":116.99,"low":116.99,"close":116.99,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.99},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:47:00+00:00","open":117.005,"high":117.005,"low":116.995,"close":116.995,"volume":794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.998367},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:48:00+00:00","open":116.97,"high":116.97,"low":116.97,"close":116.97,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.97},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:49:00+00:00","open":116.97,"high":116.975,"low":116.96,"close":116.975,"volume":698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.96788},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:50:00+00:00","open":116.975,"high":116.975,"low":116.925,"close":116.935,"volume":1598,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.947333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:51:00+00:00","open":116.93,"high":116.93,"low":116.93,"close":116.93,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.93},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:53:00+00:00","open":116.965,"high":116.965,"low":116.965,"close":116.965,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.965},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:55:00+00:00","open":116.99,"high":116.99,"low":116.99,"close":116.99,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.99},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:57:00+00:00","open":116.97,"high":116.97,"low":116.97,"close":116.97,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.97},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:58:00+00:00","open":116.975,"high":116.975,"low":116.96,"close":116.96,"volume":998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.961503},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T17:59:00+00:00","open":116.95,"high":116.95,"low":116.95,"close":116.95,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.95},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:00:00+00:00","open":116.92,"high":116.92,"low":116.92,"close":116.92,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.92},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:01:00+00:00","open":116.925,"high":116.925,"low":116.92,"close":116.92,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.9205},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:02:00+00:00","open":116.915,"high":116.935,"low":116.915,"close":116.935,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.9275},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:03:00+00:00","open":116.925,"high":116.925,"low":116.925,"close":116.925,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.925},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:04:00+00:00","open":116.93,"high":116.93,"low":116.87,"close":116.87,"volume":995,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.9},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:06:00+00:00","open":116.875,"high":116.875,"low":116.865,"close":116.865,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.87},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:07:00+00:00","open":116.875,"high":116.88,"low":116.875,"close":116.88,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.8775},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:09:00+00:00","open":116.91,"high":116.925,"low":116.91,"close":116.925,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.915},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:11:00+00:00","open":116.955,"high":116.97,"low":116.95,"close":116.96,"volume":1898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.957247},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:12:00+00:00","open":116.995,"high":117.02,"low":116.995,"close":117.02,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.005},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:13:00+00:00","open":117.02,"high":117.025,"low":117.02,"close":117.025,"volume":241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.0225},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:14:00+00:00","open":117.045,"high":117.045,"low":117.045,"close":117.045,"volume":217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.045},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:15:00+00:00","open":117.05,"high":117.05,"low":117.045,"close":117.05,"volume":1568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.049333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:16:00+00:00","open":117.025,"high":117.025,"low":117.025,"close":117.025,"volume":455,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.025},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:17:00+00:00","open":116.98,"high":116.98,"low":116.98,"close":116.98,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:18:00+00:00","open":117,"high":117,"low":117,"close":117,"volume":249,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:19:00+00:00","open":116.995,"high":117,"low":116.995,"close":117,"volume":1055,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.9995},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:20:00+00:00","open":116.98,"high":116.98,"low":116.98,"close":116.98,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:21:00+00:00","open":116.99,"high":117.01,"low":116.99,"close":117.01,"volume":510,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.997},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:22:00+00:00","open":117.03,"high":117.03,"low":117.01,"close":117.01,"volume":2814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":117.02787},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:25:00+00:00","open":116.96,"high":116.96,"low":116.96,"close":116.96,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.96},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:26:00+00:00","open":116.965,"high":116.965,"low":116.96,"close":116.965,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.9625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:27:00+00:00","open":116.965,"high":116.97,"low":116.95,"close":116.97,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.961667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:30:00+00:00","open":116.99,"high":116.99,"low":116.975,"close":116.98,"volume":940,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.981596},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:31:00+00:00","open":116.98,"high":116.98,"low":116.965,"close":116.965,"volume":2081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":116.971579},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:32:00+00:00","open":116.96,"high":116.96,"low":116.96,"close":116.96,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.96},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:33:00+00:00","open":116.995,"high":117.01,"low":116.995,"close":117.01,"volume":1275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":117.006407},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:34:00+00:00","open":117.005,"high":117.005,"low":116.99,"close":116.99,"volume":519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.995},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:35:00+00:00","open":116.99,"high":116.99,"low":116.985,"close":116.985,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":116.989118},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:36:00+00:00","open":116.98,"high":116.98,"low":116.965,"close":116.965,"volume":1715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.979035},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:37:00+00:00","open":116.97,"high":116.98,"low":116.965,"close":116.965,"volume":1835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":116.973016},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:38:00+00:00","open":116.975,"high":116.975,"low":116.97,"close":116.97,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.9725},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:40:00+00:00","open":116.905,"high":116.91,"low":116.895,"close":116.895,"volume":703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.905},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:41:00+00:00","open":116.895,"high":116.91,"low":116.885,"close":116.885,"volume":837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.899386},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:42:00+00:00","open":116.895,"high":116.895,"low":116.895,"close":116.895,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.895},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:43:00+00:00","open":116.89,"high":116.9,"low":116.885,"close":116.9,"volume":515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.891176},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:44:00+00:00","open":116.9,"high":116.9,"low":116.88,"close":116.88,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.896},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:45:00+00:00","open":116.86,"high":116.865,"low":116.86,"close":116.865,"volume":721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.862143},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:46:00+00:00","open":116.86,"high":116.87,"low":116.855,"close":116.87,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.86},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:47:00+00:00","open":116.86,"high":116.87,"low":116.86,"close":116.86,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.861667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:48:00+00:00","open":116.86,"high":116.86,"low":116.815,"close":116.815,"volume":498,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.84494},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:49:00+00:00","open":116.83,"high":116.83,"low":116.83,"close":116.83,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.83},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:50:00+00:00","open":116.84,"high":116.84,"low":116.84,"close":116.84,"volume":444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":116.84},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:51:00+00:00","open":116.8,"high":116.8,"low":116.775,"close":116.775,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.795625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:52:00+00:00","open":116.79,"high":116.79,"low":116.79,"close":116.79,"volume":405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.79},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:53:00+00:00","open":116.795,"high":116.83,"low":116.79,"close":116.83,"volume":567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.811625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:54:00+00:00","open":116.83,"high":116.83,"low":116.83,"close":116.83,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.83},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:55:00+00:00","open":116.83,"high":116.83,"low":116.83,"close":116.83,"volume":567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.83},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:57:00+00:00","open":116.87,"high":116.87,"low":116.87,"close":116.87,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.87},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:58:00+00:00","open":116.84,"high":116.84,"low":116.84,"close":116.84,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.84},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T18:59:00+00:00","open":116.835,"high":116.835,"low":116.82,"close":116.82,"volume":620,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.829},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:00:00+00:00","open":116.825,"high":116.885,"low":116.825,"close":116.885,"volume":622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.865833},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:01:00+00:00","open":116.865,"high":116.87,"low":116.855,"close":116.86,"volume":1481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":116.864883},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:02:00+00:00","open":116.84,"high":116.84,"low":116.83,"close":116.83,"volume":783,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.836111},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:03:00+00:00","open":116.855,"high":116.855,"low":116.855,"close":116.855,"volume":156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.855},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:04:00+00:00","open":116.9,"high":116.9,"low":116.875,"close":116.875,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.886667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:05:00+00:00","open":116.86,"high":116.86,"low":116.84,"close":116.84,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.85},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:06:00+00:00","open":116.84,"high":116.84,"low":116.82,"close":116.82,"volume":1077,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.822018},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:07:00+00:00","open":116.825,"high":116.855,"low":116.825,"close":116.855,"volume":697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.842475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:08:00+00:00","open":116.88,"high":116.88,"low":116.88,"close":116.88,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.88},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:09:00+00:00","open":116.84,"high":116.84,"low":116.83,"close":116.83,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.835},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:10:00+00:00","open":116.85,"high":116.855,"low":116.85,"close":116.855,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.851667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:11:00+00:00","open":116.885,"high":116.885,"low":116.85,"close":116.865,"volume":512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.866667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:12:00+00:00","open":116.86,"high":116.86,"low":116.85,"close":116.85,"volume":829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.856429},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:13:00+00:00","open":116.82,"high":116.825,"low":116.81,"close":116.81,"volume":333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.818333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:14:00+00:00","open":116.83,"high":116.83,"low":116.83,"close":116.83,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.83},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:15:00+00:00","open":116.84,"high":116.86,"low":116.84,"close":116.84,"volume":1190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.8475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:16:00+00:00","open":116.84,"high":116.855,"low":116.84,"close":116.855,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.848596},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:17:00+00:00","open":116.84,"high":116.845,"low":116.83,"close":116.845,"volume":602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.839167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:18:00+00:00","open":116.855,"high":116.875,"low":116.855,"close":116.875,"volume":221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.865},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:19:00+00:00","open":116.88,"high":116.885,"low":116.87,"close":116.87,"volume":1039,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.8745},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:20:00+00:00","open":116.87,"high":116.87,"low":116.845,"close":116.85,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.856111},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:21:00+00:00","open":116.87,"high":116.87,"low":116.87,"close":116.87,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.87},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:22:00+00:00","open":116.88,"high":116.89,"low":116.88,"close":116.885,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":116.886434},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:23:00+00:00","open":116.89,"high":116.9,"low":116.885,"close":116.9,"volume":901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.892248},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:24:00+00:00","open":116.88,"high":116.91,"low":116.88,"close":116.91,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.894453},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:25:00+00:00","open":116.915,"high":116.915,"low":116.915,"close":116.915,"volume":487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.915},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:26:00+00:00","open":116.95,"high":116.96,"low":116.95,"close":116.95,"volume":1292,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.953333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:28:00+00:00","open":116.93,"high":116.93,"low":116.93,"close":116.93,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.93},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:29:00+00:00","open":116.86,"high":116.87,"low":116.86,"close":116.87,"volume":433,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.867487},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:30:00+00:00","open":116.935,"high":116.95,"low":116.93,"close":116.95,"volume":1453,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":116.941521},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:31:00+00:00","open":116.94,"high":116.95,"low":116.94,"close":116.94,"volume":2069,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.94339},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:32:00+00:00","open":116.95,"high":116.95,"low":116.945,"close":116.945,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.946724},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:34:00+00:00","open":116.85,"high":116.85,"low":116.85,"close":116.85,"volume":174,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.85},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:35:00+00:00","open":116.86,"high":116.88,"low":116.86,"close":116.87,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:36:00+00:00","open":116.88,"high":116.88,"low":116.88,"close":116.88,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.88},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:37:00+00:00","open":116.855,"high":116.855,"low":116.855,"close":116.855,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.855},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:38:00+00:00","open":116.815,"high":116.815,"low":116.815,"close":116.815,"volume":217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.815},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:39:00+00:00","open":116.81,"high":116.81,"low":116.81,"close":116.81,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.81},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:40:00+00:00","open":116.86,"high":116.86,"low":116.85,"close":116.85,"volume":2063,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":116.853033},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:41:00+00:00","open":116.84,"high":116.84,"low":116.82,"close":116.82,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.831801},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:42:00+00:00","open":116.79,"high":116.815,"low":116.79,"close":116.8,"volume":1365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":116.794167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:43:00+00:00","open":116.77,"high":116.8,"low":116.77,"close":116.775,"volume":4533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":116.790005},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:44:00+00:00","open":116.79,"high":116.79,"low":116.76,"close":116.76,"volume":2483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.775707},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:45:00+00:00","open":116.755,"high":116.775,"low":116.75,"close":116.765,"volume":1413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":116.764723},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:46:00+00:00","open":116.74,"high":116.75,"low":116.74,"close":116.75,"volume":634,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.746217},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:47:00+00:00","open":116.7,"high":116.705,"low":116.69,"close":116.69,"volume":1361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":116.699792},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:48:00+00:00","open":116.685,"high":116.69,"low":116.67,"close":116.67,"volume":2838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":116.682119},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:49:00+00:00","open":116.665,"high":116.695,"low":116.65,"close":116.695,"volume":2007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":116.664237},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:50:00+00:00","open":116.66,"high":116.66,"low":116.605,"close":116.615,"volume":3245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":116.637404},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:51:00+00:00","open":116.62,"high":116.62,"low":116.555,"close":116.555,"volume":3585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":116.572539},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:52:00+00:00","open":116.56,"high":116.59,"low":116.56,"close":116.585,"volume":1341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":116.580556},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:53:00+00:00","open":116.62,"high":116.62,"low":116.58,"close":116.58,"volume":9059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":116.612919},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:54:00+00:00","open":116.585,"high":116.6,"low":116.52,"close":116.53,"volume":16320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":69,"vwap":116.555525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:55:00+00:00","open":116.52,"high":116.56,"low":116.51,"close":116.52,"volume":8399,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":116.531528},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:56:00+00:00","open":116.52,"high":116.52,"low":116.475,"close":116.475,"volume":8656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":116.492059},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:57:00+00:00","open":116.475,"high":116.475,"low":116.42,"close":116.42,"volume":4045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":116.439866},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:58:00+00:00","open":116.405,"high":116.41,"low":116.37,"close":116.4,"volume":18989,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":116.396322},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-18T19:59:00+00:00","open":116.41,"high":116.44,"low":116.31,"close":116.39,"volume":42621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":142,"vwap":116.39951},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:30:00+00:00","open":116.79,"high":117.25,"low":116.77,"close":117.25,"volume":11826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":117.116152},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:31:00+00:00","open":117.14,"high":117.28,"low":117.14,"close":117.17,"volume":3710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":117.222939},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:32:00+00:00","open":117.21,"high":117.25,"low":117.15,"close":117.25,"volume":844,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":117.188462},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:33:00+00:00","open":117.335,"high":117.37,"low":117.33,"close":117.33,"volume":1049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.345306},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:34:00+00:00","open":117.49,"high":117.59,"low":117.49,"close":117.59,"volume":838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.524375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:35:00+00:00","open":117.62,"high":117.665,"low":117.5,"close":117.5,"volume":2381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":117.590299},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:36:00+00:00","open":117.495,"high":117.62,"low":117.495,"close":117.52,"volume":3890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":117.555493},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:37:00+00:00","open":117.52,"high":117.57,"low":117.49,"close":117.535,"volume":6321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":117.52233},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:38:00+00:00","open":117.49,"high":117.535,"low":117.485,"close":117.53,"volume":3397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":117.527994},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:39:00+00:00","open":117.46,"high":117.63,"low":117.43,"close":117.63,"volume":843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":117.502143},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:40:00+00:00","open":117.645,"high":117.645,"low":117.585,"close":117.585,"volume":1840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":117.594688},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:41:00+00:00","open":117.675,"high":117.675,"low":117.475,"close":117.475,"volume":1727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":117.619158},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:42:00+00:00","open":117.465,"high":117.555,"low":117.45,"close":117.555,"volume":5054,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":117.479647},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:43:00+00:00","open":117.53,"high":117.575,"low":117.505,"close":117.505,"volume":1892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":117.547462},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:44:00+00:00","open":117.55,"high":117.64,"low":117.525,"close":117.64,"volume":1297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":117.568158},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:45:00+00:00","open":117.65,"high":117.65,"low":117.49,"close":117.49,"volume":1408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":117.609287},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:46:00+00:00","open":117.465,"high":117.64,"low":117.465,"close":117.64,"volume":1795,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":117.555},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:47:00+00:00","open":117.615,"high":117.665,"low":117.615,"close":117.66,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.65125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:48:00+00:00","open":117.69,"high":117.69,"low":117.62,"close":117.66,"volume":2242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":117.651364},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:49:00+00:00","open":117.485,"high":117.485,"low":117.415,"close":117.415,"volume":1692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":117.453171},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:50:00+00:00","open":117.49,"high":117.61,"low":117.47,"close":117.6,"volume":3425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":117.534485},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:51:00+00:00","open":117.615,"high":117.63,"low":117.59,"close":117.63,"volume":1205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.600088},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:52:00+00:00","open":117.6,"high":117.83,"low":117.6,"close":117.82,"volume":3622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":117.771963},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:53:00+00:00","open":117.78,"high":117.86,"low":117.78,"close":117.8,"volume":2247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":117.812895},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:54:00+00:00","open":117.765,"high":117.895,"low":117.73,"close":117.895,"volume":3342,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":117.75734},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:55:00+00:00","open":117.96,"high":117.96,"low":117.845,"close":117.855,"volume":2911,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":117.896665},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:56:00+00:00","open":117.85,"high":117.85,"low":117.76,"close":117.76,"volume":2328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":117.808361},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:57:00+00:00","open":117.8,"high":117.84,"low":117.73,"close":117.84,"volume":2010,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":117.759831},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:58:00+00:00","open":117.85,"high":117.92,"low":117.85,"close":117.92,"volume":1493,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":117.905471},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T13:59:00+00:00","open":117.91,"high":117.91,"low":117.86,"close":117.86,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.885},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:00:00+00:00","open":117.85,"high":117.965,"low":117.85,"close":117.965,"volume":1675,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.882654},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:01:00+00:00","open":117.945,"high":117.945,"low":117.91,"close":117.93,"volume":4016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":117.927311},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:02:00+00:00","open":117.925,"high":117.99,"low":117.92,"close":117.99,"volume":3899,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":117.937146},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:04:00+00:00","open":118.035,"high":118.105,"low":118.035,"close":118.1,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.08},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:05:00+00:00","open":118.06,"high":118.07,"low":117.975,"close":117.975,"volume":942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.04378},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:06:00+00:00","open":117.985,"high":118,"low":117.98,"close":118,"volume":1138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":117.989132},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:07:00+00:00","open":118.075,"high":118.075,"low":118.065,"close":118.065,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.070213},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:08:00+00:00","open":118,"high":118.1,"low":118,"close":118.1,"volume":863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.015625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:09:00+00:00","open":118.12,"high":118.13,"low":118.12,"close":118.125,"volume":658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:10:00+00:00","open":118.16,"high":118.16,"low":118.14,"close":118.14,"volume":570,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.15},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:11:00+00:00","open":118.11,"high":118.11,"low":118.105,"close":118.11,"volume":659,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.108333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:12:00+00:00","open":118.075,"high":118.145,"low":118.075,"close":118.13,"volume":831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.111308},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:13:00+00:00","open":118.145,"high":118.285,"low":118.145,"close":118.285,"volume":638,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.199581},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:14:00+00:00","open":118.18,"high":118.18,"low":118.18,"close":118.18,"volume":392,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.18},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:15:00+00:00","open":118.2,"high":118.2,"low":118.195,"close":118.195,"volume":474,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.19625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:16:00+00:00","open":118.2,"high":118.23,"low":118.195,"close":118.225,"volume":1412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.214355},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:17:00+00:00","open":118.24,"high":118.305,"low":118.235,"close":118.29,"volume":1177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.265},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:18:00+00:00","open":118.29,"high":118.36,"low":118.27,"close":118.32,"volume":2745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":118.31488},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:19:00+00:00","open":118.3,"high":118.37,"low":118.3,"close":118.37,"volume":607,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.348636},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:20:00+00:00","open":118.365,"high":118.385,"low":118.34,"close":118.35,"volume":955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.360882},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:21:00+00:00","open":118.315,"high":118.35,"low":118.315,"close":118.34,"volume":748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.3325},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:22:00+00:00","open":118.33,"high":118.345,"low":118.33,"close":118.335,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.336667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:23:00+00:00","open":118.39,"high":118.39,"low":118.38,"close":118.38,"volume":796,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.383899},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:24:00+00:00","open":118.395,"high":118.395,"low":118.395,"close":118.395,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.395},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:25:00+00:00","open":118.38,"high":118.385,"low":118.35,"close":118.37,"volume":1220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.371364},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:26:00+00:00","open":118.415,"high":118.415,"low":118.36,"close":118.375,"volume":1043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.368274},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:27:00+00:00","open":118.35,"high":118.395,"low":118.35,"close":118.395,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.3725},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:28:00+00:00","open":118.42,"high":118.42,"low":118.42,"close":118.42,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.42},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:29:00+00:00","open":118.4,"high":118.41,"low":118.4,"close":118.41,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.405},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:30:00+00:00","open":118.555,"high":118.555,"low":118.555,"close":118.555,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.555},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:31:00+00:00","open":118.555,"high":118.59,"low":118.5,"close":118.51,"volume":3939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":118.567138},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:32:00+00:00","open":118.47,"high":118.48,"low":118.45,"close":118.45,"volume":993,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.466133},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:33:00+00:00","open":118.46,"high":118.5,"low":118.44,"close":118.46,"volume":3238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":118.45628},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:34:00+00:00","open":118.43,"high":118.465,"low":118.43,"close":118.455,"volume":2224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.457298},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:35:00+00:00","open":118.52,"high":118.535,"low":118.52,"close":118.525,"volume":773,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.529286},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:36:00+00:00","open":118.535,"high":118.535,"low":118.535,"close":118.535,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.535},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:37:00+00:00","open":118.5,"high":118.525,"low":118.5,"close":118.51,"volume":1172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.509444},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:39:00+00:00","open":118.65,"high":118.65,"low":118.56,"close":118.565,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.60375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:40:00+00:00","open":118.565,"high":118.66,"low":118.565,"close":118.66,"volume":934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.610045},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:41:00+00:00","open":118.65,"high":118.65,"low":118.64,"close":118.64,"volume":1698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.641553},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:42:00+00:00","open":118.66,"high":118.665,"low":118.635,"close":118.64,"volume":1487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.644348},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:43:00+00:00","open":118.665,"high":118.735,"low":118.665,"close":118.72,"volume":535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.704936},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:44:00+00:00","open":118.715,"high":118.78,"low":118.715,"close":118.78,"volume":803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.751667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:45:00+00:00","open":118.85,"high":118.875,"low":118.845,"close":118.87,"volume":3050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":118.8724},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:46:00+00:00","open":118.855,"high":118.855,"low":118.805,"close":118.805,"volume":1347,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.835833},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:47:00+00:00","open":118.81,"high":118.87,"low":118.81,"close":118.83,"volume":2244,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.838259},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:48:00+00:00","open":118.81,"high":118.88,"low":118.81,"close":118.845,"volume":2685,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.855277},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:49:00+00:00","open":118.855,"high":118.89,"low":118.83,"close":118.83,"volume":9707,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":118.867563},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:50:00+00:00","open":118.865,"high":118.88,"low":118.845,"close":118.845,"volume":4513,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":118.858251},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:51:00+00:00","open":118.875,"high":118.99,"low":118.875,"close":118.99,"volume":2449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.895823},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:52:00+00:00","open":119,"high":119,"low":118.98,"close":118.99,"volume":611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.989167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:53:00+00:00","open":119.015,"high":119.015,"low":118.965,"close":118.965,"volume":1791,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.993678},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:54:00+00:00","open":118.895,"high":118.915,"low":118.895,"close":118.915,"volume":1775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.901176},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:55:00+00:00","open":118.93,"high":118.965,"low":118.915,"close":118.96,"volume":711,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.937977},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:56:00+00:00","open":118.99,"high":119.035,"low":118.935,"close":118.935,"volume":673,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.985313},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:57:00+00:00","open":118.905,"high":118.905,"low":118.85,"close":118.85,"volume":840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.877973},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:58:00+00:00","open":118.855,"high":118.91,"low":118.855,"close":118.9,"volume":577,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.885227},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T14:59:00+00:00","open":118.91,"high":118.945,"low":118.91,"close":118.945,"volume":813,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.914865},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:00:00+00:00","open":118.945,"high":119.03,"low":118.945,"close":119.03,"volume":1233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.996855},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:01:00+00:00","open":119.01,"high":119.05,"low":119,"close":119.04,"volume":13353,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":119.025188},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:02:00+00:00","open":119.045,"high":119.05,"low":118.95,"close":118.95,"volume":2429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":119.025629},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:03:00+00:00","open":118.955,"high":119.02,"low":118.955,"close":119.02,"volume":948,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.985556},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:04:00+00:00","open":119.025,"high":119.045,"low":118.985,"close":118.985,"volume":321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":119.019441},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:05:00+00:00","open":119.02,"high":119.05,"low":119.02,"close":119.035,"volume":5295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":119.039291},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:06:00+00:00","open":119.035,"high":119.05,"low":118.995,"close":118.995,"volume":3344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":119.040606},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:07:00+00:00","open":118.94,"high":118.94,"low":118.895,"close":118.895,"volume":1015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.923889},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:08:00+00:00","open":118.835,"high":118.835,"low":118.835,"close":118.835,"volume":402,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.835},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:09:00+00:00","open":118.815,"high":118.815,"low":118.7,"close":118.715,"volume":1965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.753794},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:10:00+00:00","open":118.745,"high":118.745,"low":118.735,"close":118.735,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.7375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:11:00+00:00","open":118.69,"high":118.69,"low":118.67,"close":118.69,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.682},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:12:00+00:00","open":118.68,"high":118.685,"low":118.675,"close":118.675,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.67875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:13:00+00:00","open":118.68,"high":118.68,"low":118.66,"close":118.66,"volume":782,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.663077},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:14:00+00:00","open":118.65,"high":118.65,"low":118.615,"close":118.615,"volume":1504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:15:00+00:00","open":118.625,"high":118.625,"low":118.625,"close":118.625,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:16:00+00:00","open":118.58,"high":118.61,"low":118.58,"close":118.595,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.593235},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:17:00+00:00","open":118.57,"high":118.57,"low":118.53,"close":118.535,"volume":1093,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.552222},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:18:00+00:00","open":118.565,"high":118.565,"low":118.56,"close":118.565,"volume":502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.561992},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:19:00+00:00","open":118.54,"high":118.54,"low":118.525,"close":118.525,"volume":547,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.536739},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:20:00+00:00","open":118.515,"high":118.52,"low":118.51,"close":118.51,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.514167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:21:00+00:00","open":118.505,"high":118.54,"low":118.505,"close":118.52,"volume":855,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.530119},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:22:00+00:00","open":118.525,"high":118.57,"low":118.485,"close":118.57,"volume":776,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.547143},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:23:00+00:00","open":118.575,"high":118.575,"low":118.57,"close":118.57,"volume":569,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.571471},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:25:00+00:00","open":118.58,"high":118.58,"low":118.58,"close":118.58,"volume":243,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.58},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:26:00+00:00","open":118.525,"high":118.53,"low":118.525,"close":118.53,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.5275},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:27:00+00:00","open":118.55,"high":118.555,"low":118.55,"close":118.555,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.551667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:28:00+00:00","open":118.535,"high":118.535,"low":118.535,"close":118.535,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.535},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:29:00+00:00","open":118.545,"high":118.575,"low":118.545,"close":118.55,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.556667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:30:00+00:00","open":118.59,"high":118.59,"low":118.585,"close":118.585,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.586667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:31:00+00:00","open":118.61,"high":118.61,"low":118.585,"close":118.585,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.5975},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:32:00+00:00","open":118.56,"high":118.565,"low":118.56,"close":118.565,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.563214},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:33:00+00:00","open":118.6,"high":118.6,"low":118.565,"close":118.565,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.5825},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:34:00+00:00","open":118.535,"high":118.535,"low":118.535,"close":118.535,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.535},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:35:00+00:00","open":118.545,"high":118.565,"low":118.545,"close":118.565,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.5525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:36:00+00:00","open":118.535,"high":118.54,"low":118.52,"close":118.52,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.526836},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:37:00+00:00","open":118.495,"high":118.495,"low":118.495,"close":118.495,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.495},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:39:00+00:00","open":118.55,"high":118.55,"low":118.485,"close":118.485,"volume":1406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.524941},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:40:00+00:00","open":118.445,"high":118.495,"low":118.445,"close":118.495,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.47},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:42:00+00:00","open":118.435,"high":118.435,"low":118.435,"close":118.435,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.435},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:43:00+00:00","open":118.47,"high":118.47,"low":118.47,"close":118.47,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.47},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:44:00+00:00","open":118.46,"high":118.5,"low":118.46,"close":118.5,"volume":2290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.497727},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:45:00+00:00","open":118.515,"high":118.515,"low":118.515,"close":118.515,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.515},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:46:00+00:00","open":118.515,"high":118.52,"low":118.515,"close":118.52,"volume":2330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.515269},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:47:00+00:00","open":118.495,"high":118.515,"low":118.495,"close":118.5,"volume":861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.508125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:48:00+00:00","open":118.495,"high":118.495,"low":118.495,"close":118.495,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.495},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:49:00+00:00","open":118.515,"high":118.52,"low":118.495,"close":118.495,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:50:00+00:00","open":118.485,"high":118.485,"low":118.435,"close":118.435,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.463333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:51:00+00:00","open":118.415,"high":118.48,"low":118.415,"close":118.465,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.453333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:53:00+00:00","open":118.54,"high":118.54,"low":118.495,"close":118.495,"volume":1912,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.507368},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:54:00+00:00","open":118.505,"high":118.505,"low":118.505,"close":118.505,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.505},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:55:00+00:00","open":118.495,"high":118.52,"low":118.49,"close":118.49,"volume":829,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.497413},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:56:00+00:00","open":118.5,"high":118.5,"low":118.47,"close":118.47,"volume":2130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.48885},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:57:00+00:00","open":118.475,"high":118.475,"low":118.475,"close":118.475,"volume":2098,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:58:00+00:00","open":118.495,"high":118.495,"low":118.49,"close":118.49,"volume":639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.493466},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T15:59:00+00:00","open":118.49,"high":118.515,"low":118.485,"close":118.51,"volume":848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.49875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:00:00+00:00","open":118.53,"high":118.57,"low":118.53,"close":118.565,"volume":1427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.559669},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:01:00+00:00","open":118.55,"high":118.55,"low":118.54,"close":118.54,"volume":454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.547727},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:02:00+00:00","open":118.515,"high":118.515,"low":118.515,"close":118.515,"volume":2109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.515},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:03:00+00:00","open":118.505,"high":118.52,"low":118.495,"close":118.505,"volume":3160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":118.512949},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:04:00+00:00","open":118.535,"high":118.54,"low":118.535,"close":118.54,"volume":1541,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.538671},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:05:00+00:00","open":118.54,"high":118.54,"low":118.525,"close":118.53,"volume":1950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.53162},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:06:00+00:00","open":118.54,"high":118.54,"low":118.54,"close":118.54,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.54},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:07:00+00:00","open":118.525,"high":118.535,"low":118.525,"close":118.535,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:08:00+00:00","open":118.55,"high":118.55,"low":118.54,"close":118.54,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.544237},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:10:00+00:00","open":118.55,"high":118.58,"low":118.55,"close":118.575,"volume":769,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:11:00+00:00","open":118.6,"high":118.61,"low":118.6,"close":118.61,"volume":1878,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.601258},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:12:00+00:00","open":118.595,"high":118.595,"low":118.59,"close":118.59,"volume":568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.594077},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:13:00+00:00","open":118.6,"high":118.6,"low":118.59,"close":118.595,"volume":639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.595556},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:14:00+00:00","open":118.59,"high":118.59,"low":118.59,"close":118.59,"volume":735,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:15:00+00:00","open":118.61,"high":118.61,"low":118.61,"close":118.61,"volume":608,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.61},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:16:00+00:00","open":118.59,"high":118.59,"low":118.59,"close":118.59,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:18:00+00:00","open":118.54,"high":118.565,"low":118.54,"close":118.565,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:19:00+00:00","open":118.59,"high":118.605,"low":118.59,"close":118.605,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.5975},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:20:00+00:00","open":118.63,"high":118.63,"low":118.625,"close":118.625,"volume":444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.628864},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:21:00+00:00","open":118.615,"high":118.615,"low":118.615,"close":118.615,"volume":161,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.615},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:22:00+00:00","open":118.575,"high":118.575,"low":118.575,"close":118.575,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.575},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:23:00+00:00","open":118.585,"high":118.585,"low":118.585,"close":118.585,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.585},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:24:00+00:00","open":118.56,"high":118.56,"low":118.56,"close":118.56,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:25:00+00:00","open":118.54,"high":118.54,"low":118.54,"close":118.54,"volume":136,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.54},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:27:00+00:00","open":118.55,"high":118.55,"low":118.545,"close":118.545,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.546667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:28:00+00:00","open":118.525,"high":118.525,"low":118.525,"close":118.525,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:29:00+00:00","open":118.545,"high":118.545,"low":118.51,"close":118.51,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.524463},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:30:00+00:00","open":118.46,"high":118.475,"low":118.445,"close":118.445,"volume":658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.456037},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:31:00+00:00","open":118.46,"high":118.46,"low":118.46,"close":118.46,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.46},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:33:00+00:00","open":118.455,"high":118.46,"low":118.445,"close":118.46,"volume":746,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.457143},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:34:00+00:00","open":118.43,"high":118.43,"low":118.43,"close":118.43,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.43},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:35:00+00:00","open":118.475,"high":118.475,"low":118.455,"close":118.455,"volume":441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.468333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:36:00+00:00","open":118.465,"high":118.48,"low":118.455,"close":118.48,"volume":767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.462703},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:38:00+00:00","open":118.485,"high":118.485,"low":118.485,"close":118.485,"volume":273,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.485},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:39:00+00:00","open":118.44,"high":118.44,"low":118.435,"close":118.435,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.439041},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:40:00+00:00","open":118.425,"high":118.425,"low":118.425,"close":118.425,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.425},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:42:00+00:00","open":118.45,"high":118.45,"low":118.415,"close":118.415,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.435417},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:44:00+00:00","open":118.39,"high":118.39,"low":118.355,"close":118.355,"volume":253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.3725},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:48:00+00:00","open":118.34,"high":118.34,"low":118.34,"close":118.34,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.34},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:50:00+00:00","open":118.31,"high":118.325,"low":118.31,"close":118.325,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.318802},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:52:00+00:00","open":118.31,"high":118.31,"low":118.31,"close":118.31,"volume":708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.31},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:56:00+00:00","open":118.38,"high":118.38,"low":118.38,"close":118.38,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T16:57:00+00:00","open":118.385,"high":118.385,"low":118.385,"close":118.385,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.385},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:04:00+00:00","open":118.415,"high":118.415,"low":118.415,"close":118.415,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.415},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:06:00+00:00","open":118.41,"high":118.41,"low":118.41,"close":118.41,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.41},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:07:00+00:00","open":118.4,"high":118.4,"low":118.385,"close":118.385,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.3925},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:08:00+00:00","open":118.39,"high":118.39,"low":118.39,"close":118.39,"volume":267,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.39},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:11:00+00:00","open":118.37,"high":118.37,"low":118.37,"close":118.37,"volume":362,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.37},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:12:00+00:00","open":118.39,"high":118.39,"low":118.39,"close":118.39,"volume":774,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.39},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:13:00+00:00","open":118.43,"high":118.45,"low":118.43,"close":118.45,"volume":1040,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.440532},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:14:00+00:00","open":118.44,"high":118.44,"low":118.43,"close":118.43,"volume":317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.435},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:15:00+00:00","open":118.44,"high":118.44,"low":118.44,"close":118.44,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.44},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:16:00+00:00","open":118.39,"high":118.39,"low":118.39,"close":118.39,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.39},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:17:00+00:00","open":118.38,"high":118.39,"low":118.38,"close":118.39,"volume":923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.384444},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:19:00+00:00","open":118.36,"high":118.36,"low":118.36,"close":118.36,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:20:00+00:00","open":118.345,"high":118.36,"low":118.345,"close":118.36,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.3525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:21:00+00:00","open":118.36,"high":118.36,"low":118.35,"close":118.35,"volume":749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.351429},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:22:00+00:00","open":118.335,"high":118.34,"low":118.32,"close":118.34,"volume":1050,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.327778},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:23:00+00:00","open":118.34,"high":118.36,"low":118.34,"close":118.36,"volume":721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.343883},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:24:00+00:00","open":118.34,"high":118.34,"low":118.335,"close":118.335,"volume":767,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.337536},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:25:00+00:00","open":118.36,"high":118.36,"low":118.36,"close":118.36,"volume":606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:26:00+00:00","open":118.36,"high":118.36,"low":118.36,"close":118.36,"volume":568,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:28:00+00:00","open":118.41,"high":118.425,"low":118.41,"close":118.425,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.416342},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:29:00+00:00","open":118.44,"high":118.44,"low":118.435,"close":118.435,"volume":812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.436829},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:30:00+00:00","open":118.48,"high":118.48,"low":118.465,"close":118.465,"volume":445,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:32:00+00:00","open":118.39,"high":118.39,"low":118.38,"close":118.39,"volume":818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.386933},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:33:00+00:00","open":118.35,"high":118.37,"low":118.33,"close":118.37,"volume":450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:34:00+00:00","open":118.355,"high":118.37,"low":118.35,"close":118.37,"volume":2652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.355738},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:36:00+00:00","open":118.34,"high":118.35,"low":118.34,"close":118.35,"volume":731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.34519},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:37:00+00:00","open":118.35,"high":118.35,"low":118.35,"close":118.35,"volume":1149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:39:00+00:00","open":118.36,"high":118.36,"low":118.36,"close":118.36,"volume":185,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:42:00+00:00","open":118.415,"high":118.415,"low":118.395,"close":118.395,"volume":278,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.405},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:44:00+00:00","open":118.375,"high":118.375,"low":118.365,"close":118.365,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.368597},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:45:00+00:00","open":118.39,"high":118.39,"low":118.39,"close":118.39,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.39},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:47:00+00:00","open":118.37,"high":118.37,"low":118.37,"close":118.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.37},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:49:00+00:00","open":118.405,"high":118.405,"low":118.405,"close":118.405,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.405},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:50:00+00:00","open":118.41,"high":118.41,"low":118.41,"close":118.41,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.41},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:53:00+00:00","open":118.495,"high":118.5,"low":118.495,"close":118.5,"volume":287,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.497872},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:54:00+00:00","open":118.51,"high":118.51,"low":118.51,"close":118.51,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:55:00+00:00","open":118.5,"high":118.5,"low":118.5,"close":118.5,"volume":266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.5},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T17:59:00+00:00","open":118.45,"high":118.45,"low":118.45,"close":118.45,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.45},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:00:00+00:00","open":118.46,"high":118.515,"low":118.45,"close":118.515,"volume":519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:01:00+00:00","open":118.55,"high":118.55,"low":118.55,"close":118.55,"volume":1095,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:02:00+00:00","open":118.635,"high":118.64,"low":118.63,"close":118.635,"volume":1572,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.638633},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:03:00+00:00","open":118.64,"high":118.64,"low":118.64,"close":118.64,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.64},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:04:00+00:00","open":118.64,"high":118.64,"low":118.64,"close":118.64,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.64},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:05:00+00:00","open":118.67,"high":118.67,"low":118.67,"close":118.67,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.67},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:06:00+00:00","open":118.6,"high":118.6,"low":118.545,"close":118.545,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.5725},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:07:00+00:00","open":118.545,"high":118.545,"low":118.54,"close":118.54,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.543333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:08:00+00:00","open":118.505,"high":118.505,"low":118.505,"close":118.505,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.505},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:09:00+00:00","open":118.5,"high":118.5,"low":118.495,"close":118.495,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.498843},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:10:00+00:00","open":118.51,"high":118.51,"low":118.51,"close":118.51,"volume":885,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:12:00+00:00","open":118.6,"high":118.6,"low":118.6,"close":118.6,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.6},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:13:00+00:00","open":118.63,"high":118.63,"low":118.63,"close":118.63,"volume":172,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.63},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:14:00+00:00","open":118.64,"high":118.64,"low":118.64,"close":118.64,"volume":889,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.64},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:15:00+00:00","open":118.59,"high":118.59,"low":118.59,"close":118.59,"volume":843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:16:00+00:00","open":118.6,"high":118.6,"low":118.6,"close":118.6,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.6},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:17:00+00:00","open":118.57,"high":118.57,"low":118.57,"close":118.57,"volume":1538,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:18:00+00:00","open":118.55,"high":118.56,"low":118.55,"close":118.56,"volume":1058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.551176},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:19:00+00:00","open":118.55,"high":118.55,"low":118.55,"close":118.55,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:20:00+00:00","open":118.56,"high":118.56,"low":118.555,"close":118.555,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.5575},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:23:00+00:00","open":118.55,"high":118.55,"low":118.55,"close":118.55,"volume":193,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:28:00+00:00","open":118.585,"high":118.585,"low":118.585,"close":118.585,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.585},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:29:00+00:00","open":118.6,"high":118.6,"low":118.6,"close":118.6,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.6},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:30:00+00:00","open":118.6,"high":118.635,"low":118.6,"close":118.635,"volume":2373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.625733},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:31:00+00:00","open":118.62,"high":118.62,"low":118.605,"close":118.605,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.610785},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:32:00+00:00","open":118.55,"high":118.55,"low":118.55,"close":118.55,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:34:00+00:00","open":118.53,"high":118.53,"low":118.53,"close":118.53,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:37:00+00:00","open":118.54,"high":118.54,"low":118.54,"close":118.54,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.54},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:38:00+00:00","open":118.56,"high":118.56,"low":118.56,"close":118.56,"volume":781,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:41:00+00:00","open":118.57,"high":118.57,"low":118.57,"close":118.57,"volume":623,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:43:00+00:00","open":118.53,"high":118.53,"low":118.52,"close":118.52,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.526667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:44:00+00:00","open":118.485,"high":118.485,"low":118.485,"close":118.485,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.485},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:45:00+00:00","open":118.46,"high":118.46,"low":118.45,"close":118.45,"volume":1057,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.451},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:46:00+00:00","open":118.415,"high":118.415,"low":118.415,"close":118.415,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.415},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:47:00+00:00","open":118.4,"high":118.4,"low":118.4,"close":118.4,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:48:00+00:00","open":118.395,"high":118.395,"low":118.395,"close":118.395,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.395},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:50:00+00:00","open":118.4,"high":118.4,"low":118.4,"close":118.4,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:52:00+00:00","open":118.35,"high":118.35,"low":118.35,"close":118.35,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:53:00+00:00","open":118.34,"high":118.34,"low":118.305,"close":118.305,"volume":722,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.325833},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:55:00+00:00","open":118.285,"high":118.285,"low":118.285,"close":118.285,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.285},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:56:00+00:00","open":118.295,"high":118.305,"low":118.285,"close":118.285,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.296667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T18:58:00+00:00","open":118.355,"high":118.355,"low":118.355,"close":118.355,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.355},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:00:00+00:00","open":118.38,"high":118.38,"low":118.38,"close":118.38,"volume":938,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:01:00+00:00","open":118.385,"high":118.385,"low":118.37,"close":118.37,"volume":4109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":118.370983},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:02:00+00:00","open":118.36,"high":118.39,"low":118.36,"close":118.39,"volume":1082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.386939},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:03:00+00:00","open":118.395,"high":118.395,"low":118.385,"close":118.385,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.388333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:04:00+00:00","open":118.365,"high":118.365,"low":118.365,"close":118.365,"volume":266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.365},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:05:00+00:00","open":118.37,"high":118.37,"low":118.355,"close":118.355,"volume":573,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.365},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:06:00+00:00","open":118.34,"high":118.34,"low":118.34,"close":118.34,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.34},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:10:00+00:00","open":118.35,"high":118.35,"low":118.35,"close":118.35,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:13:00+00:00","open":118.36,"high":118.36,"low":118.36,"close":118.36,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:14:00+00:00","open":118.35,"high":118.37,"low":118.35,"close":118.37,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.353322},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:15:00+00:00","open":118.355,"high":118.375,"low":118.355,"close":118.375,"volume":575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.360294},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:16:00+00:00","open":118.38,"high":118.38,"low":118.38,"close":118.38,"volume":496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:18:00+00:00","open":118.395,"high":118.395,"low":118.395,"close":118.395,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.395},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:19:00+00:00","open":118.43,"high":118.43,"low":118.43,"close":118.43,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.43},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:20:00+00:00","open":118.44,"high":118.44,"low":118.42,"close":118.42,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.428116},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:21:00+00:00","open":118.395,"high":118.395,"low":118.395,"close":118.395,"volume":361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.395},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:24:00+00:00","open":118.395,"high":118.395,"low":118.39,"close":118.39,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.392222},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:27:00+00:00","open":118.38,"high":118.395,"low":118.38,"close":118.395,"volume":443,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.39},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:28:00+00:00","open":118.49,"high":118.51,"low":118.49,"close":118.51,"volume":677,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.50677},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:29:00+00:00","open":118.49,"high":118.49,"low":118.47,"close":118.48,"volume":1729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.480587},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:30:00+00:00","open":118.45,"high":118.555,"low":118.45,"close":118.555,"volume":2549,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.514167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:31:00+00:00","open":118.575,"high":118.6,"low":118.565,"close":118.585,"volume":5632,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":118.579864},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:32:00+00:00","open":118.585,"high":118.595,"low":118.57,"close":118.595,"volume":2814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.583989},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:33:00+00:00","open":118.63,"high":118.63,"low":118.63,"close":118.63,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.63},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:34:00+00:00","open":118.59,"high":118.59,"low":118.59,"close":118.59,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:35:00+00:00","open":118.59,"high":118.59,"low":118.58,"close":118.59,"volume":999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.587735},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:36:00+00:00","open":118.57,"high":118.57,"low":118.57,"close":118.57,"volume":284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:37:00+00:00","open":118.56,"high":118.56,"low":118.56,"close":118.56,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:39:00+00:00","open":118.59,"high":118.59,"low":118.56,"close":118.56,"volume":778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.570843},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:40:00+00:00","open":118.55,"high":118.55,"low":118.54,"close":118.54,"volume":562,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.545714},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:41:00+00:00","open":118.525,"high":118.545,"low":118.515,"close":118.54,"volume":2112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":118.530115},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:42:00+00:00","open":118.52,"high":118.52,"low":118.51,"close":118.51,"volume":1110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.511},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:43:00+00:00","open":118.505,"high":118.505,"low":118.49,"close":118.49,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.49625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:44:00+00:00","open":118.49,"high":118.49,"low":118.46,"close":118.46,"volume":778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.4792},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:45:00+00:00","open":118.435,"high":118.5,"low":118.435,"close":118.44,"volume":2606,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":118.463711},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:46:00+00:00","open":118.44,"high":118.455,"low":118.405,"close":118.41,"volume":1318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":118.431364},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:47:00+00:00","open":118.385,"high":118.4,"low":118.355,"close":118.4,"volume":1156,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.381923},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:48:00+00:00","open":118.405,"high":118.44,"low":118.39,"close":118.39,"volume":2356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":118.413196},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:49:00+00:00","open":118.435,"high":118.435,"low":118.435,"close":118.435,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":118.435},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:50:00+00:00","open":118.495,"high":118.495,"low":118.435,"close":118.465,"volume":3465,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":118.467356},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:51:00+00:00","open":118.46,"high":118.47,"low":118.46,"close":118.47,"volume":3373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":118.462764},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:52:00+00:00","open":118.445,"high":118.475,"low":118.445,"close":118.47,"volume":5300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":118.460193},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:53:00+00:00","open":118.485,"high":118.54,"low":118.485,"close":118.54,"volume":2592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":118.502182},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:54:00+00:00","open":118.535,"high":118.575,"low":118.535,"close":118.555,"volume":7720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":66,"vwap":118.55255},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:55:00+00:00","open":118.53,"high":118.53,"low":118.43,"close":118.44,"volume":18729,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":123,"vwap":118.452528},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:56:00+00:00","open":118.44,"high":118.505,"low":118.44,"close":118.505,"volume":9658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":107,"vwap":118.468536},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:57:00+00:00","open":118.5,"high":118.55,"low":118.5,"close":118.55,"volume":19158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":99,"vwap":118.532341},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:58:00+00:00","open":118.55,"high":118.585,"low":118.53,"close":118.56,"volume":21666,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":120,"vwap":118.555329},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-19T19:59:00+00:00","open":118.56,"high":118.61,"low":118.54,"close":118.59,"volume":21496,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":137,"vwap":118.565101},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:30:00+00:00","open":117.02,"high":117.02,"low":116.745,"close":116.79,"volume":2017,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":116.873824},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:31:00+00:00","open":116.79,"high":116.865,"low":116.77,"close":116.835,"volume":2514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":116.807719},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:32:00+00:00","open":116.83,"high":116.92,"low":116.81,"close":116.81,"volume":3624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":116.863232},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:33:00+00:00","open":116.74,"high":116.91,"low":116.74,"close":116.91,"volume":1739,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":116.822659},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:34:00+00:00","open":116.91,"high":116.92,"low":116.84,"close":116.84,"volume":806,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":116.871024},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:35:00+00:00","open":116.9,"high":117.03,"low":116.9,"close":116.97,"volume":2100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":116.977487},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:36:00+00:00","open":116.91,"high":117,"low":116.91,"close":116.98,"volume":1190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":30,"vwap":116.965},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:37:00+00:00","open":116.85,"high":116.91,"low":116.85,"close":116.91,"volume":1492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":116.903333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:38:00+00:00","open":116.97,"high":116.97,"low":116.75,"close":116.76,"volume":1447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":116.858454},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:39:00+00:00","open":116.765,"high":116.865,"low":116.76,"close":116.825,"volume":1794,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":116.808693},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:40:00+00:00","open":116.71,"high":116.71,"low":116.67,"close":116.67,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":116.696667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:41:00+00:00","open":116.665,"high":116.78,"low":116.665,"close":116.75,"volume":1420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":116.735309},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:42:00+00:00","open":116.73,"high":116.935,"low":116.715,"close":116.935,"volume":4651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":37,"vwap":116.805568},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:43:00+00:00","open":116.93,"high":116.99,"low":116.93,"close":116.97,"volume":831,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":116.964286},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:44:00+00:00","open":116.935,"high":116.935,"low":116.93,"close":116.93,"volume":421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.933333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:45:00+00:00","open":116.97,"high":116.99,"low":116.93,"close":116.945,"volume":1546,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":116.96625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:46:00+00:00","open":117.005,"high":117.095,"low":117.005,"close":117.095,"volume":637,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.0475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:47:00+00:00","open":117.085,"high":117.175,"low":117.05,"close":117.175,"volume":8012,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":117.125805},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:48:00+00:00","open":117.155,"high":117.19,"low":117.13,"close":117.165,"volume":4975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":117.171037},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:49:00+00:00","open":117.19,"high":117.22,"low":117.19,"close":117.22,"volume":751,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":117.2075},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:50:00+00:00","open":117.255,"high":117.38,"low":117.255,"close":117.325,"volume":1417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":117.298365},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:51:00+00:00","open":117.31,"high":117.315,"low":117.26,"close":117.285,"volume":965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":117.286111},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:52:00+00:00","open":117.265,"high":117.37,"low":117.265,"close":117.37,"volume":1348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":117.334961},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:53:00+00:00","open":117.335,"high":117.335,"low":117.27,"close":117.27,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.30125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:54:00+00:00","open":117.29,"high":117.33,"low":117.28,"close":117.33,"volume":648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.301429},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:55:00+00:00","open":117.33,"high":117.34,"low":117.3,"close":117.3,"volume":1170,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":117.319383},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:56:00+00:00","open":117.325,"high":117.325,"low":117.26,"close":117.26,"volume":639,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":117.286667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:57:00+00:00","open":117.29,"high":117.29,"low":117.18,"close":117.18,"volume":483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.22125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:58:00+00:00","open":117.2,"high":117.22,"low":117.2,"close":117.22,"volume":434,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.21},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T13:59:00+00:00","open":117.28,"high":117.28,"low":117.27,"close":117.27,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.273333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:00:00+00:00","open":117.22,"high":117.245,"low":117.09,"close":117.09,"volume":644,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.201667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:01:00+00:00","open":117.035,"high":117.075,"low":117.035,"close":117.075,"volume":352,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":117.0551},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:02:00+00:00","open":117.13,"high":117.13,"low":117.1,"close":117.11,"volume":519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.112121},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:03:00+00:00","open":117.105,"high":117.105,"low":117.04,"close":117.045,"volume":619,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.071667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:04:00+00:00","open":116.975,"high":116.975,"low":116.915,"close":116.95,"volume":761,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.945833},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:05:00+00:00","open":116.855,"high":116.955,"low":116.855,"close":116.955,"volume":936,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":116.8975},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:06:00+00:00","open":116.94,"high":116.94,"low":116.89,"close":116.89,"volume":492,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.92},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:07:00+00:00","open":116.83,"high":116.83,"low":116.75,"close":116.75,"volume":514,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.77},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:08:00+00:00","open":116.755,"high":116.755,"low":116.74,"close":116.74,"volume":337,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.748333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:09:00+00:00","open":116.73,"high":116.77,"low":116.73,"close":116.77,"volume":201,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.75},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:10:00+00:00","open":116.765,"high":116.79,"low":116.72,"close":116.72,"volume":1175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.765},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:11:00+00:00","open":116.7,"high":116.7,"low":116.61,"close":116.61,"volume":317,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.653333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:12:00+00:00","open":116.615,"high":116.615,"low":116.52,"close":116.52,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.54375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:13:00+00:00","open":116.51,"high":116.51,"low":116.44,"close":116.51,"volume":478,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.48},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:15:00+00:00","open":116.53,"high":116.53,"low":116.495,"close":116.505,"volume":894,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.505027},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:16:00+00:00","open":116.515,"high":116.515,"low":116.515,"close":116.515,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.515},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:17:00+00:00","open":116.48,"high":116.485,"low":116.46,"close":116.46,"volume":319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:18:00+00:00","open":116.46,"high":116.555,"low":116.46,"close":116.555,"volume":415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.50375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:19:00+00:00","open":116.55,"high":116.55,"low":116.54,"close":116.54,"volume":361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.546466},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:20:00+00:00","open":116.545,"high":116.6,"low":116.545,"close":116.6,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.58375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:21:00+00:00","open":116.555,"high":116.58,"low":116.52,"close":116.545,"volume":1515,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":116.555},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:22:00+00:00","open":116.52,"high":116.575,"low":116.515,"close":116.575,"volume":1582,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":116.529848},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:23:00+00:00","open":116.605,"high":116.605,"low":116.6,"close":116.605,"volume":1314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":116.601942},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:24:00+00:00","open":116.63,"high":116.665,"low":116.63,"close":116.64,"volume":941,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.649247},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:25:00+00:00","open":116.6,"high":116.6,"low":116.575,"close":116.575,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.591667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:26:00+00:00","open":116.58,"high":116.58,"low":116.52,"close":116.52,"volume":939,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.563489},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:27:00+00:00","open":116.5,"high":116.5,"low":116.49,"close":116.49,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.496667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:28:00+00:00","open":116.48,"high":116.48,"low":116.48,"close":116.48,"volume":107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.48},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:30:00+00:00","open":116.49,"high":116.5,"low":116.48,"close":116.495,"volume":1523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":116.489632},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:31:00+00:00","open":116.57,"high":116.57,"low":116.545,"close":116.545,"volume":1210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.553636},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:32:00+00:00","open":116.545,"high":116.545,"low":116.415,"close":116.435,"volume":1910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.491389},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:33:00+00:00","open":116.47,"high":116.495,"low":116.47,"close":116.495,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.483604},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:34:00+00:00","open":116.47,"high":116.47,"low":116.4,"close":116.44,"volume":1308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.427692},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:35:00+00:00","open":116.43,"high":116.43,"low":116.41,"close":116.41,"volume":2142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.426667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:36:00+00:00","open":116.425,"high":116.555,"low":116.42,"close":116.555,"volume":588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.458881},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:37:00+00:00","open":116.55,"high":116.55,"low":116.53,"close":116.55,"volume":484,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.545},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:38:00+00:00","open":116.53,"high":116.56,"low":116.53,"close":116.56,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.545},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:39:00+00:00","open":116.54,"high":116.6,"low":116.54,"close":116.6,"volume":734,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":116.576667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:40:00+00:00","open":116.62,"high":116.62,"low":116.615,"close":116.615,"volume":390,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.61705},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:41:00+00:00","open":116.6,"high":116.6,"low":116.58,"close":116.58,"volume":921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":116.585},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:42:00+00:00","open":116.54,"high":116.54,"low":116.54,"close":116.54,"volume":1049,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.54},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:43:00+00:00","open":116.655,"high":116.655,"low":116.655,"close":116.655,"volume":117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.655},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:44:00+00:00","open":116.61,"high":116.61,"low":116.61,"close":116.61,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.61},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:45:00+00:00","open":116.62,"high":116.62,"low":116.62,"close":116.62,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.62},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:46:00+00:00","open":116.63,"high":116.645,"low":116.63,"close":116.645,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.638013},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:47:00+00:00","open":116.665,"high":116.665,"low":116.555,"close":116.555,"volume":544,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.622},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:48:00+00:00","open":116.54,"high":116.55,"low":116.51,"close":116.51,"volume":1026,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.54111},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:50:00+00:00","open":116.56,"high":116.59,"low":116.56,"close":116.58,"volume":1960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":116.585359},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:51:00+00:00","open":116.57,"high":116.57,"low":116.57,"close":116.57,"volume":162,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:53:00+00:00","open":116.55,"high":116.55,"low":116.54,"close":116.55,"volume":836,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.54875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:54:00+00:00","open":116.59,"high":116.59,"low":116.53,"close":116.53,"volume":379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.563913},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:55:00+00:00","open":116.58,"high":116.58,"low":116.575,"close":116.575,"volume":369,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.577488},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:57:00+00:00","open":116.56,"high":116.57,"low":116.56,"close":116.56,"volume":1272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.561288},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T14:59:00+00:00","open":116.63,"high":116.64,"low":116.63,"close":116.64,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.631429},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:00:00+00:00","open":116.635,"high":116.635,"low":116.615,"close":116.62,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.623333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:01:00+00:00","open":116.63,"high":116.71,"low":116.63,"close":116.665,"volume":1150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":116.675},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:02:00+00:00","open":116.71,"high":116.735,"low":116.71,"close":116.735,"volume":4588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":116.723248},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:03:00+00:00","open":116.7,"high":116.74,"low":116.695,"close":116.74,"volume":5866,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":116.704336},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:04:00+00:00","open":116.78,"high":116.795,"low":116.78,"close":116.795,"volume":869,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.788671},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:05:00+00:00","open":116.76,"high":116.76,"low":116.69,"close":116.69,"volume":923,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":116.74325},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:06:00+00:00","open":116.69,"high":116.705,"low":116.675,"close":116.7,"volume":4710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":116.690762},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:07:00+00:00","open":116.7,"high":116.8,"low":116.7,"close":116.765,"volume":1361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.738077},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:08:00+00:00","open":116.75,"high":116.775,"low":116.67,"close":116.67,"volume":1235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.722358},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:09:00+00:00","open":116.68,"high":116.68,"low":116.68,"close":116.68,"volume":395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.68},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:10:00+00:00","open":116.68,"high":116.68,"low":116.635,"close":116.67,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.667268},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:11:00+00:00","open":116.635,"high":116.69,"low":116.6,"close":116.69,"volume":6879,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":116.64052},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:12:00+00:00","open":116.705,"high":116.705,"low":116.69,"close":116.69,"volume":807,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.702857},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:13:00+00:00","open":116.715,"high":116.715,"low":116.715,"close":116.715,"volume":3996,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.715},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:14:00+00:00","open":116.82,"high":116.855,"low":116.82,"close":116.85,"volume":785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.829194},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:15:00+00:00","open":116.87,"high":116.87,"low":116.87,"close":116.87,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.87},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:16:00+00:00","open":116.825,"high":116.825,"low":116.81,"close":116.81,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.821132},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:17:00+00:00","open":116.81,"high":116.83,"low":116.81,"close":116.83,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.816667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:18:00+00:00","open":116.87,"high":116.89,"low":116.87,"close":116.89,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.88},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:19:00+00:00","open":116.93,"high":116.93,"low":116.91,"close":116.91,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.918696},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:20:00+00:00","open":116.9,"high":116.915,"low":116.86,"close":116.86,"volume":459,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.89375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:21:00+00:00","open":116.845,"high":116.845,"low":116.795,"close":116.795,"volume":2365,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.824587},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:22:00+00:00","open":116.785,"high":116.795,"low":116.78,"close":116.78,"volume":3426,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.786155},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:23:00+00:00","open":116.755,"high":116.79,"low":116.755,"close":116.79,"volume":1868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.767352},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:24:00+00:00","open":116.8,"high":116.87,"low":116.8,"close":116.87,"volume":709,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.854286},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:25:00+00:00","open":116.81,"high":116.81,"low":116.76,"close":116.76,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.784869},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:26:00+00:00","open":116.78,"high":116.8,"low":116.78,"close":116.8,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":116.790852},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:27:00+00:00","open":116.82,"high":116.845,"low":116.81,"close":116.845,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.819554},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:28:00+00:00","open":116.87,"high":116.88,"low":116.83,"close":116.88,"volume":597,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.863727},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:30:00+00:00","open":116.875,"high":116.875,"low":116.875,"close":116.875,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:31:00+00:00","open":116.89,"high":116.89,"low":116.89,"close":116.89,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.89},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:32:00+00:00","open":116.875,"high":116.885,"low":116.86,"close":116.885,"volume":2188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.873333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:33:00+00:00","open":116.84,"high":116.84,"low":116.805,"close":116.815,"volume":2204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.822159},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:34:00+00:00","open":116.835,"high":116.86,"low":116.8,"close":116.8,"volume":703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.827066},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:35:00+00:00","open":116.775,"high":116.775,"low":116.77,"close":116.77,"volume":1176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.774417},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:36:00+00:00","open":116.755,"high":116.765,"low":116.755,"close":116.765,"volume":998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.758684},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:37:00+00:00","open":116.77,"high":116.77,"low":116.77,"close":116.77,"volume":262,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.77},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:38:00+00:00","open":116.72,"high":116.72,"low":116.72,"close":116.72,"volume":126,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.72},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:39:00+00:00","open":116.71,"high":116.715,"low":116.71,"close":116.715,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.711529},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:40:00+00:00","open":116.68,"high":116.68,"low":116.68,"close":116.68,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.68},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:41:00+00:00","open":116.68,"high":116.68,"low":116.68,"close":116.68,"volume":840,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.68},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:45:00+00:00","open":116.695,"high":116.695,"low":116.695,"close":116.695,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.695},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:46:00+00:00","open":116.695,"high":116.695,"low":116.68,"close":116.68,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.688392},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:47:00+00:00","open":116.705,"high":116.705,"low":116.67,"close":116.67,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.690635},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:48:00+00:00","open":116.68,"high":116.69,"low":116.68,"close":116.69,"volume":483,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.68375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:49:00+00:00","open":116.71,"high":116.725,"low":116.68,"close":116.71,"volume":1418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":116.705495},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:50:00+00:00","open":116.69,"high":116.69,"low":116.69,"close":116.69,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.69},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:51:00+00:00","open":116.72,"high":116.74,"low":116.72,"close":116.74,"volume":838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.72619},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:52:00+00:00","open":116.76,"high":116.775,"low":116.76,"close":116.775,"volume":1149,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.7735},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:53:00+00:00","open":116.775,"high":116.79,"low":116.765,"close":116.79,"volume":1815,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.77},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:54:00+00:00","open":116.81,"high":116.845,"low":116.81,"close":116.845,"volume":272,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.8275},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:56:00+00:00","open":116.8,"high":116.8,"low":116.8,"close":116.8,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.8},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T15:59:00+00:00","open":116.73,"high":116.73,"low":116.73,"close":116.73,"volume":168,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.73},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:00:00+00:00","open":116.78,"high":116.78,"low":116.77,"close":116.77,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.778889},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:01:00+00:00","open":116.75,"high":116.765,"low":116.75,"close":116.765,"volume":444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.75881},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:02:00+00:00","open":116.79,"high":116.83,"low":116.79,"close":116.83,"volume":336,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.81},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:03:00+00:00","open":116.825,"high":116.825,"low":116.825,"close":116.825,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.825},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:04:00+00:00","open":116.79,"high":116.79,"low":116.79,"close":116.79,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.79},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:05:00+00:00","open":116.8,"high":116.8,"low":116.8,"close":116.8,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.8},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:06:00+00:00","open":116.79,"high":116.79,"low":116.78,"close":116.78,"volume":446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.782247},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:07:00+00:00","open":116.81,"high":116.81,"low":116.795,"close":116.795,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.806429},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:08:00+00:00","open":116.81,"high":116.81,"low":116.8,"close":116.81,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.8075},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:09:00+00:00","open":116.785,"high":116.82,"low":116.785,"close":116.82,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.800419},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:10:00+00:00","open":116.825,"high":116.825,"low":116.82,"close":116.82,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.82375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:12:00+00:00","open":116.89,"high":116.89,"low":116.875,"close":116.875,"volume":599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.881897},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:13:00+00:00","open":116.9,"high":116.9,"low":116.9,"close":116.9,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.9},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:14:00+00:00","open":116.88,"high":116.88,"low":116.85,"close":116.85,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.865},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:15:00+00:00","open":116.84,"high":116.84,"low":116.84,"close":116.84,"volume":575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.84},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:16:00+00:00","open":116.84,"high":116.84,"low":116.84,"close":116.84,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.84},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:17:00+00:00","open":116.855,"high":116.855,"low":116.855,"close":116.855,"volume":111,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.855},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:20:00+00:00","open":116.84,"high":116.84,"low":116.84,"close":116.84,"volume":662,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.84},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:22:00+00:00","open":116.85,"high":116.86,"low":116.82,"close":116.82,"volume":649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.84375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:23:00+00:00","open":116.825,"high":116.83,"low":116.825,"close":116.83,"volume":585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.828471},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:24:00+00:00","open":116.845,"high":116.845,"low":116.845,"close":116.845,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.845},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:25:00+00:00","open":116.84,"high":116.84,"low":116.84,"close":116.84,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.84},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:26:00+00:00","open":116.87,"high":116.87,"low":116.87,"close":116.87,"volume":117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.87},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:27:00+00:00","open":116.875,"high":116.875,"low":116.875,"close":116.875,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:30:00+00:00","open":116.87,"high":116.87,"low":116.87,"close":116.87,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.87},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:32:00+00:00","open":116.87,"high":116.88,"low":116.87,"close":116.875,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:34:00+00:00","open":117,"high":117.01,"low":117,"close":117.01,"volume":595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.0025},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:35:00+00:00","open":116.995,"high":116.995,"low":116.985,"close":116.985,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.990595},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:36:00+00:00","open":116.98,"high":116.98,"low":116.98,"close":116.98,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:37:00+00:00","open":117.02,"high":117.02,"low":117.02,"close":117.02,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.02},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:38:00+00:00","open":117.02,"high":117.02,"low":117.02,"close":117.02,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.02},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:39:00+00:00","open":117.05,"high":117.05,"low":117.05,"close":117.05,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.05},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:40:00+00:00","open":117.055,"high":117.055,"low":117.055,"close":117.055,"volume":283,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.055},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:43:00+00:00","open":117.03,"high":117.045,"low":117.03,"close":117.045,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.0375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:44:00+00:00","open":117.035,"high":117.045,"low":117.035,"close":117.04,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.039178},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:45:00+00:00","open":117.075,"high":117.075,"low":117.075,"close":117.075,"volume":142,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.075},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:48:00+00:00","open":117.02,"high":117.02,"low":117.02,"close":117.02,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.02},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:49:00+00:00","open":116.99,"high":116.99,"low":116.99,"close":116.99,"volume":451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.99},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:50:00+00:00","open":117.035,"high":117.035,"low":117.035,"close":117.035,"volume":255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.035},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:51:00+00:00","open":116.975,"high":116.975,"low":116.965,"close":116.965,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.971667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:52:00+00:00","open":116.95,"high":116.95,"low":116.95,"close":116.95,"volume":216,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.95},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:53:00+00:00","open":116.95,"high":116.95,"low":116.95,"close":116.95,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.95},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:54:00+00:00","open":116.955,"high":116.965,"low":116.955,"close":116.965,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.96},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:55:00+00:00","open":116.98,"high":116.98,"low":116.98,"close":116.98,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:56:00+00:00","open":116.98,"high":116.98,"low":116.98,"close":116.98,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:57:00+00:00","open":116.965,"high":116.97,"low":116.965,"close":116.97,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.9675},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T16:58:00+00:00","open":116.96,"high":116.975,"low":116.96,"close":116.975,"volume":934,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.962778},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:00:00+00:00","open":116.995,"high":116.995,"low":116.995,"close":116.995,"volume":1848,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.995},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:01:00+00:00","open":116.985,"high":116.985,"low":116.98,"close":116.98,"volume":1326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.984472},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:02:00+00:00","open":116.94,"high":116.94,"low":116.94,"close":116.94,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.94},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:08:00+00:00","open":116.875,"high":116.88,"low":116.86,"close":116.88,"volume":497,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.870698},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:09:00+00:00","open":116.875,"high":116.875,"low":116.875,"close":116.875,"volume":2028,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:14:00+00:00","open":116.85,"high":116.85,"low":116.85,"close":116.85,"volume":1528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.85},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:15:00+00:00","open":116.86,"high":116.86,"low":116.855,"close":116.855,"volume":421,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.858438},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:17:00+00:00","open":116.81,"high":116.81,"low":116.8,"close":116.8,"volume":1178,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.809},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:18:00+00:00","open":116.81,"high":116.82,"low":116.81,"close":116.81,"volume":892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.81125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:19:00+00:00","open":116.775,"high":116.775,"low":116.775,"close":116.775,"volume":376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.775},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:20:00+00:00","open":116.76,"high":116.77,"low":116.76,"close":116.77,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.765},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:21:00+00:00","open":116.805,"high":116.81,"low":116.795,"close":116.795,"volume":11615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":116.797717},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:22:00+00:00","open":116.815,"high":116.815,"low":116.81,"close":116.81,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":116.8125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:23:00+00:00","open":116.8,"high":116.8,"low":116.8,"close":116.8,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":116.8},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:24:00+00:00","open":116.82,"high":116.82,"low":116.81,"close":116.81,"volume":494,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.816667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:25:00+00:00","open":116.805,"high":116.805,"low":116.805,"close":116.805,"volume":218,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.805},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:27:00+00:00","open":116.765,"high":116.765,"low":116.765,"close":116.765,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.765},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:29:00+00:00","open":116.78,"high":116.78,"low":116.78,"close":116.78,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.78},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:30:00+00:00","open":116.775,"high":116.775,"low":116.77,"close":116.77,"volume":379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.7725},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:31:00+00:00","open":116.79,"high":116.79,"low":116.79,"close":116.79,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.79},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:33:00+00:00","open":116.765,"high":116.765,"low":116.765,"close":116.765,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.765},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:35:00+00:00","open":116.725,"high":116.74,"low":116.72,"close":116.72,"volume":888,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.729375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:36:00+00:00","open":116.705,"high":116.705,"low":116.7,"close":116.7,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.7025},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:37:00+00:00","open":116.69,"high":116.69,"low":116.69,"close":116.69,"volume":326,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.69},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:38:00+00:00","open":116.63,"high":116.63,"low":116.625,"close":116.625,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.626667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:39:00+00:00","open":116.635,"high":116.635,"low":116.635,"close":116.635,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.635},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:41:00+00:00","open":116.605,"high":116.62,"low":116.605,"close":116.62,"volume":235,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.6125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:42:00+00:00","open":116.61,"high":116.61,"low":116.61,"close":116.61,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.61},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:44:00+00:00","open":116.59,"high":116.59,"low":116.59,"close":116.59,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:45:00+00:00","open":116.62,"high":116.62,"low":116.62,"close":116.62,"volume":132,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.62},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:47:00+00:00","open":116.68,"high":116.68,"low":116.665,"close":116.665,"volume":227,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.6725},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:51:00+00:00","open":116.665,"high":116.665,"low":116.665,"close":116.665,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.665},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:52:00+00:00","open":116.65,"high":116.65,"low":116.65,"close":116.65,"volume":1680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.65},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:55:00+00:00","open":116.605,"high":116.605,"low":116.59,"close":116.59,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.5915},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T17:59:00+00:00","open":116.64,"high":116.64,"low":116.64,"close":116.64,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.64},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:00:00+00:00","open":116.615,"high":116.615,"low":116.615,"close":116.615,"volume":265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.615},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:02:00+00:00","open":116.565,"high":116.57,"low":116.56,"close":116.56,"volume":1027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":116.561807},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:03:00+00:00","open":116.545,"high":116.55,"low":116.545,"close":116.55,"volume":406,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.54625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:04:00+00:00","open":116.545,"high":116.56,"low":116.545,"close":116.56,"volume":1014,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.546667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:05:00+00:00","open":116.525,"high":116.525,"low":116.525,"close":116.525,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:07:00+00:00","open":116.5,"high":116.5,"low":116.5,"close":116.5,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.5},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:10:00+00:00","open":116.48,"high":116.48,"low":116.45,"close":116.45,"volume":4714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":116.45875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:11:00+00:00","open":116.42,"high":116.46,"low":116.42,"close":116.46,"volume":1522,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":116.45419},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:12:00+00:00","open":116.47,"high":116.47,"low":116.47,"close":116.47,"volume":770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":116.47},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:13:00+00:00","open":116.415,"high":116.42,"low":116.415,"close":116.42,"volume":999,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":116.418889},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:14:00+00:00","open":116.38,"high":116.39,"low":116.38,"close":116.39,"volume":917,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.383373},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:17:00+00:00","open":116.42,"high":116.42,"low":116.42,"close":116.42,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.42},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:18:00+00:00","open":116.47,"high":116.47,"low":116.47,"close":116.47,"volume":112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.47},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:19:00+00:00","open":116.51,"high":116.51,"low":116.51,"close":116.51,"volume":543,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":116.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:21:00+00:00","open":116.56,"high":116.56,"low":116.555,"close":116.555,"volume":816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.55875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:22:00+00:00","open":116.58,"high":116.58,"low":116.56,"close":116.56,"volume":438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.570698},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:23:00+00:00","open":116.57,"high":116.585,"low":116.57,"close":116.585,"volume":1405,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.578571},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:24:00+00:00","open":116.605,"high":116.605,"low":116.58,"close":116.58,"volume":909,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.601875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:25:00+00:00","open":116.535,"high":116.535,"low":116.535,"close":116.535,"volume":122,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.535},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:27:00+00:00","open":116.525,"high":116.525,"low":116.525,"close":116.525,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:28:00+00:00","open":116.53,"high":116.56,"low":116.53,"close":116.56,"volume":299,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.549967},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:29:00+00:00","open":116.535,"high":116.56,"low":116.535,"close":116.55,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.549063},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:30:00+00:00","open":116.575,"high":116.575,"low":116.575,"close":116.575,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.575},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:31:00+00:00","open":116.57,"high":116.57,"low":116.57,"close":116.57,"volume":315,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:32:00+00:00","open":116.57,"high":116.57,"low":116.57,"close":116.57,"volume":430,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:34:00+00:00","open":116.575,"high":116.575,"low":116.55,"close":116.55,"volume":697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.558615},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:35:00+00:00","open":116.56,"high":116.56,"low":116.56,"close":116.56,"volume":277,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:36:00+00:00","open":116.56,"high":116.56,"low":116.56,"close":116.56,"volume":706,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:37:00+00:00","open":116.55,"high":116.555,"low":116.55,"close":116.555,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.552174},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:38:00+00:00","open":116.535,"high":116.54,"low":116.535,"close":116.54,"volume":1266,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":116.539574},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:39:00+00:00","open":116.52,"high":116.52,"low":116.52,"close":116.52,"volume":318,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.52},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:43:00+00:00","open":116.55,"high":116.56,"low":116.55,"close":116.555,"volume":1505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.557667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:44:00+00:00","open":116.58,"high":116.58,"low":116.575,"close":116.575,"volume":553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.579},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:45:00+00:00","open":116.58,"high":116.58,"low":116.58,"close":116.58,"volume":114,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.58},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:46:00+00:00","open":116.56,"high":116.56,"low":116.55,"close":116.55,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.551429},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:49:00+00:00","open":116.59,"high":116.59,"low":116.585,"close":116.585,"volume":418,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.587768},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:50:00+00:00","open":116.58,"high":116.58,"low":116.575,"close":116.575,"volume":1011,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.579004},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:51:00+00:00","open":116.58,"high":116.6,"low":116.58,"close":116.585,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":116.590708},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:53:00+00:00","open":116.575,"high":116.575,"low":116.565,"close":116.565,"volume":778,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.569129},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:54:00+00:00","open":116.56,"high":116.56,"low":116.55,"close":116.55,"volume":694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.558358},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:55:00+00:00","open":116.555,"high":116.57,"low":116.54,"close":116.54,"volume":1760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":116.559643},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:58:00+00:00","open":116.49,"high":116.49,"low":116.49,"close":116.49,"volume":229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.49},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T18:59:00+00:00","open":116.505,"high":116.515,"low":116.505,"close":116.515,"volume":983,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.512229},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:00:00+00:00","open":116.505,"high":116.505,"low":116.495,"close":116.495,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.50375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:01:00+00:00","open":116.505,"high":116.505,"low":116.505,"close":116.505,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.505},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:03:00+00:00","open":116.545,"high":116.545,"low":116.54,"close":116.54,"volume":732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.543609},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:04:00+00:00","open":116.55,"high":116.55,"low":116.55,"close":116.55,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:05:00+00:00","open":116.545,"high":116.545,"low":116.545,"close":116.545,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.545},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:06:00+00:00","open":116.54,"high":116.57,"low":116.54,"close":116.57,"volume":313,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.555},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:07:00+00:00","open":116.58,"high":116.58,"low":116.55,"close":116.55,"volume":3138,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":116.57689},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:08:00+00:00","open":116.545,"high":116.545,"low":116.54,"close":116.54,"volume":1208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.54417},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:09:00+00:00","open":116.54,"high":116.54,"low":116.54,"close":116.54,"volume":176,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.54},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:10:00+00:00","open":116.545,"high":116.545,"low":116.52,"close":116.52,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.531667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:11:00+00:00","open":116.505,"high":116.505,"low":116.505,"close":116.505,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.505},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:12:00+00:00","open":116.53,"high":116.53,"low":116.53,"close":116.53,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":116.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:13:00+00:00","open":116.53,"high":116.555,"low":116.53,"close":116.555,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.5425},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:14:00+00:00","open":116.57,"high":116.57,"low":116.54,"close":116.54,"volume":1321,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":116.544815},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:16:00+00:00","open":116.58,"high":116.58,"low":116.57,"close":116.57,"volume":991,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.578889},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:17:00+00:00","open":116.545,"high":116.545,"low":116.545,"close":116.545,"volume":175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.545},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:18:00+00:00","open":116.55,"high":116.55,"low":116.55,"close":116.55,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:19:00+00:00","open":116.55,"high":116.55,"low":116.505,"close":116.505,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.537324},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:20:00+00:00","open":116.51,"high":116.51,"low":116.51,"close":116.51,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:21:00+00:00","open":116.56,"high":116.56,"low":116.56,"close":116.56,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":116.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:23:00+00:00","open":116.65,"high":116.655,"low":116.65,"close":116.655,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.653328},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:24:00+00:00","open":116.64,"high":116.655,"low":116.64,"close":116.655,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.648315},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:25:00+00:00","open":116.66,"high":116.665,"low":116.65,"close":116.65,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.658747},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:26:00+00:00","open":116.63,"high":116.645,"low":116.62,"close":116.645,"volume":853,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.628548},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:27:00+00:00","open":116.61,"high":116.61,"low":116.61,"close":116.61,"volume":165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.61},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:28:00+00:00","open":116.6,"high":116.64,"low":116.6,"close":116.64,"volume":594,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.62963},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:29:00+00:00","open":116.64,"high":116.64,"low":116.64,"close":116.64,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.64},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:30:00+00:00","open":116.66,"high":116.695,"low":116.66,"close":116.685,"volume":1506,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.670631},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:31:00+00:00","open":116.7,"high":116.7,"low":116.66,"close":116.66,"volume":1116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":116.69},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:32:00+00:00","open":116.675,"high":116.685,"low":116.675,"close":116.685,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.678344},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:33:00+00:00","open":116.69,"high":116.69,"low":116.69,"close":116.69,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.69},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:34:00+00:00","open":116.685,"high":116.685,"low":116.67,"close":116.67,"volume":413,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.68},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:35:00+00:00","open":116.665,"high":116.7,"low":116.655,"close":116.7,"volume":1177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.687727},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:36:00+00:00","open":116.735,"high":116.735,"low":116.735,"close":116.735,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":116.735},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:37:00+00:00","open":116.74,"high":116.75,"low":116.74,"close":116.75,"volume":1727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.749311},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:38:00+00:00","open":116.74,"high":116.74,"low":116.74,"close":116.74,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.74},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:39:00+00:00","open":116.77,"high":116.78,"low":116.76,"close":116.76,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":116.771875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:40:00+00:00","open":116.755,"high":116.78,"low":116.755,"close":116.755,"volume":1592,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":116.769333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:41:00+00:00","open":116.755,"high":116.77,"low":116.755,"close":116.77,"volume":1381,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":116.758986},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:42:00+00:00","open":116.74,"high":116.74,"low":116.685,"close":116.685,"volume":784,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":116.703},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:43:00+00:00","open":116.69,"high":116.69,"low":116.68,"close":116.685,"volume":752,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.683913},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:44:00+00:00","open":116.685,"high":116.7,"low":116.685,"close":116.7,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":116.693654},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:45:00+00:00","open":116.715,"high":116.715,"low":116.7,"close":116.71,"volume":642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":116.709216},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:46:00+00:00","open":116.715,"high":116.715,"low":116.7,"close":116.705,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":116.706923},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:47:00+00:00","open":116.715,"high":116.745,"low":116.715,"close":116.745,"volume":1179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":116.729408},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:48:00+00:00","open":116.75,"high":116.765,"low":116.735,"close":116.75,"volume":3340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":116.75762},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:49:00+00:00","open":116.775,"high":116.775,"low":116.775,"close":116.775,"volume":448,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":116.775},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:50:00+00:00","open":116.8,"high":116.835,"low":116.79,"close":116.83,"volume":2863,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":116.821192},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:51:00+00:00","open":116.845,"high":116.845,"low":116.82,"close":116.82,"volume":3154,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":116.823636},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:52:00+00:00","open":116.82,"high":116.82,"low":116.775,"close":116.795,"volume":1974,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":116.808409},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:53:00+00:00","open":116.83,"high":116.83,"low":116.785,"close":116.785,"volume":1221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.813158},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:54:00+00:00","open":116.8,"high":116.8,"low":116.59,"close":116.6,"volume":4697,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":116.674598},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:55:00+00:00","open":116.61,"high":116.65,"low":116.6,"close":116.605,"volume":9477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":116.62716},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:56:00+00:00","open":116.61,"high":116.61,"low":116.59,"close":116.61,"volume":1536,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":116.603548},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:57:00+00:00","open":116.625,"high":116.625,"low":116.58,"close":116.58,"volume":6790,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":116.597999},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:58:00+00:00","open":116.615,"high":116.635,"low":116.6,"close":116.635,"volume":16127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":95,"vwap":116.614352},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-20T19:59:00+00:00","open":116.64,"high":116.69,"low":116.635,"close":116.67,"volume":13414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":116.651966},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:30:00+00:00","open":117.475,"high":117.485,"low":117.39,"close":117.42,"volume":801,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.448125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:31:00+00:00","open":117.27,"high":117.27,"low":117.06,"close":117.06,"volume":652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.183333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:32:00+00:00","open":117.09,"high":117.09,"low":116.88,"close":116.925,"volume":1245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":116.947727},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:33:00+00:00","open":116.915,"high":116.915,"low":116.75,"close":116.75,"volume":1797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":116.806274},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:34:00+00:00","open":116.81,"high":116.91,"low":116.8,"close":116.86,"volume":799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.839949},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:35:00+00:00","open":116.83,"high":116.945,"low":116.83,"close":116.85,"volume":1647,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":116.893929},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:36:00+00:00","open":116.825,"high":116.905,"low":116.82,"close":116.905,"volume":1499,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":116.863636},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:37:00+00:00","open":116.925,"high":116.925,"low":116.885,"close":116.91,"volume":2107,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":116.895819},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:38:00+00:00","open":116.92,"high":116.92,"low":116.91,"close":116.915,"volume":648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.915833},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:39:00+00:00","open":116.88,"high":117.005,"low":116.88,"close":117.005,"volume":1167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":116.950023},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:40:00+00:00","open":117.04,"high":117.05,"low":116.92,"close":116.955,"volume":980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":116.993571},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:41:00+00:00","open":116.905,"high":116.945,"low":116.855,"close":116.935,"volume":7814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":116.927326},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:42:00+00:00","open":116.91,"high":116.995,"low":116.895,"close":116.98,"volume":11310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":116.93351},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:43:00+00:00","open":116.975,"high":117.005,"low":116.935,"close":116.96,"volume":2792,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":116.977609},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:44:00+00:00","open":116.92,"high":116.92,"low":116.885,"close":116.885,"volume":2268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.886731},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:45:00+00:00","open":116.9,"high":116.92,"low":116.85,"close":116.85,"volume":1015,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":116.885},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:46:00+00:00","open":116.84,"high":116.84,"low":116.805,"close":116.81,"volume":1059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":116.820556},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:47:00+00:00","open":116.815,"high":116.945,"low":116.815,"close":116.94,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":116.9},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:48:00+00:00","open":116.97,"high":116.97,"low":116.86,"close":116.86,"volume":3740,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":116.909657},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:49:00+00:00","open":116.81,"high":116.95,"low":116.81,"close":116.95,"volume":908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":116.864286},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:50:00+00:00","open":117.01,"high":117.075,"low":117.01,"close":117.02,"volume":914,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.0225},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:51:00+00:00","open":117.005,"high":117.005,"low":116.965,"close":116.99,"volume":3500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":116.990294},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:52:00+00:00","open":116.975,"high":117.035,"low":116.955,"close":117.035,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.013571},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:53:00+00:00","open":117.055,"high":117.13,"low":117.055,"close":117.12,"volume":1251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":117.081531},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:54:00+00:00","open":117.075,"high":117.09,"low":116.99,"close":117.005,"volume":704,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.018571},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:55:00+00:00","open":116.98,"high":117.03,"low":116.98,"close":117.03,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.003333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:56:00+00:00","open":117.005,"high":117.055,"low":117.005,"close":117.055,"volume":384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.03},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:57:00+00:00","open":117.095,"high":117.095,"low":117.095,"close":117.095,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.095},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T13:58:00+00:00","open":117.105,"high":117.12,"low":117.105,"close":117.12,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.1125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:00:00+00:00","open":117.3,"high":117.3,"low":117.215,"close":117.235,"volume":564,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.24},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:01:00+00:00","open":117.28,"high":117.305,"low":117.28,"close":117.305,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.29375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:02:00+00:00","open":117.295,"high":117.315,"low":117.245,"close":117.315,"volume":643,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.285833},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:03:00+00:00","open":117.35,"high":117.4,"low":117.35,"close":117.4,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.381667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:04:00+00:00","open":117.42,"high":117.51,"low":117.42,"close":117.51,"volume":289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.465},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:05:00+00:00","open":117.55,"high":117.55,"low":117.55,"close":117.55,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:07:00+00:00","open":117.59,"high":117.59,"low":117.59,"close":117.59,"volume":416,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:08:00+00:00","open":117.62,"high":117.62,"low":117.62,"close":117.62,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.62},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:10:00+00:00","open":117.575,"high":117.61,"low":117.575,"close":117.61,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.598333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:11:00+00:00","open":117.67,"high":117.67,"low":117.615,"close":117.615,"volume":555,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.65625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:12:00+00:00","open":117.58,"high":117.585,"low":117.57,"close":117.585,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.577},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:14:00+00:00","open":117.59,"high":117.59,"low":117.59,"close":117.59,"volume":285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:15:00+00:00","open":117.64,"high":117.64,"low":117.64,"close":117.64,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.64},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:16:00+00:00","open":117.65,"high":117.655,"low":117.65,"close":117.65,"volume":495,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.651667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:17:00+00:00","open":117.61,"high":117.61,"low":117.57,"close":117.59,"volume":523,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.588605},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:18:00+00:00","open":117.59,"high":117.59,"low":117.58,"close":117.58,"volume":408,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.583333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:19:00+00:00","open":117.69,"high":117.695,"low":117.655,"close":117.69,"volume":1449,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.686923},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:20:00+00:00","open":117.69,"high":117.69,"low":117.67,"close":117.67,"volume":558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.68},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:21:00+00:00","open":117.64,"high":117.64,"low":117.505,"close":117.505,"volume":833,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":117.536282},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:22:00+00:00","open":117.54,"high":117.59,"low":117.54,"close":117.59,"volume":1025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.554},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:23:00+00:00","open":117.62,"high":117.62,"low":117.62,"close":117.62,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.62},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:24:00+00:00","open":117.62,"high":117.64,"low":117.6,"close":117.61,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":117.622222},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:25:00+00:00","open":117.695,"high":117.73,"low":117.695,"close":117.73,"volume":258,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.7125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:27:00+00:00","open":117.73,"high":117.73,"low":117.73,"close":117.73,"volume":167,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.73},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:28:00+00:00","open":117.76,"high":117.795,"low":117.76,"close":117.795,"volume":373,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.783333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:29:00+00:00","open":117.74,"high":117.74,"low":117.74,"close":117.74,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.74},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:30:00+00:00","open":117.735,"high":117.75,"low":117.735,"close":117.75,"volume":268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.7425},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:31:00+00:00","open":117.79,"high":117.79,"low":117.745,"close":117.745,"volume":838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":117.77},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:32:00+00:00","open":117.715,"high":117.73,"low":117.715,"close":117.73,"volume":1325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":117.728718},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:33:00+00:00","open":117.66,"high":117.67,"low":117.66,"close":117.67,"volume":504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.666},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:34:00+00:00","open":117.67,"high":117.67,"low":117.65,"close":117.65,"volume":209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.66},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:35:00+00:00","open":117.63,"high":117.63,"low":117.57,"close":117.57,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.586667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:36:00+00:00","open":117.57,"high":117.57,"low":117.51,"close":117.51,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:37:00+00:00","open":117.525,"high":117.57,"low":117.525,"close":117.57,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.5475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:38:00+00:00","open":117.53,"high":117.53,"low":117.53,"close":117.53,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.53},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:39:00+00:00","open":117.56,"high":117.56,"low":117.54,"close":117.54,"volume":263,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:41:00+00:00","open":117.535,"high":117.555,"low":117.535,"close":117.55,"volume":307,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.546667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:42:00+00:00","open":117.6,"high":117.6,"low":117.6,"close":117.6,"volume":269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.6},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:43:00+00:00","open":117.58,"high":117.59,"low":117.58,"close":117.59,"volume":489,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.586977},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:44:00+00:00","open":117.575,"high":117.61,"low":117.575,"close":117.61,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.5925},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:45:00+00:00","open":117.65,"high":117.67,"low":117.65,"close":117.67,"volume":1219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.654157},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:46:00+00:00","open":117.68,"high":117.745,"low":117.68,"close":117.745,"volume":1501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.701786},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:47:00+00:00","open":117.73,"high":117.73,"low":117.73,"close":117.73,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.73},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:48:00+00:00","open":117.715,"high":117.73,"low":117.705,"close":117.73,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.714167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:49:00+00:00","open":117.76,"high":117.76,"low":117.75,"close":117.75,"volume":1354,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.750769},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:50:00+00:00","open":117.76,"high":117.81,"low":117.76,"close":117.81,"volume":439,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.7825},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:51:00+00:00","open":117.83,"high":117.85,"low":117.83,"close":117.84,"volume":1670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.838715},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:52:00+00:00","open":117.87,"high":117.87,"low":117.87,"close":117.87,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.87},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:53:00+00:00","open":117.92,"high":117.92,"low":117.92,"close":117.92,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.92},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:54:00+00:00","open":117.91,"high":117.91,"low":117.89,"close":117.91,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.903333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:55:00+00:00","open":117.97,"high":117.97,"low":117.97,"close":117.97,"volume":199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.97},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:58:00+00:00","open":118.165,"high":118.165,"low":118.165,"close":118.165,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.165},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T14:59:00+00:00","open":118.17,"high":118.17,"low":118.16,"close":118.16,"volume":876,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.168819},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:00:00+00:00","open":118.2,"high":118.23,"low":118.2,"close":118.23,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.2125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:01:00+00:00","open":118.23,"high":118.23,"low":118.23,"close":118.23,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.23},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:02:00+00:00","open":118.18,"high":118.23,"low":118.18,"close":118.23,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.205},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:04:00+00:00","open":118.34,"high":118.36,"low":118.315,"close":118.315,"volume":2759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.322794},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:05:00+00:00","open":118.3,"high":118.35,"low":118.3,"close":118.35,"volume":846,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.315032},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:07:00+00:00","open":118.37,"high":118.37,"low":118.37,"close":118.37,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.37},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:08:00+00:00","open":118.3,"high":118.3,"low":118.3,"close":118.3,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.3},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:09:00+00:00","open":118.23,"high":118.23,"low":118.23,"close":118.23,"volume":910,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.23},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:10:00+00:00","open":118.19,"high":118.19,"low":118.19,"close":118.19,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.19},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:11:00+00:00","open":118.13,"high":118.17,"low":118.13,"close":118.17,"volume":929,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.136736},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:12:00+00:00","open":118.11,"high":118.11,"low":118.11,"close":118.11,"volume":360,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.11},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:13:00+00:00","open":118.08,"high":118.08,"low":118.08,"close":118.08,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.08},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:15:00+00:00","open":118.01,"high":118.01,"low":118.01,"close":118.01,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.01},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:16:00+00:00","open":117.98,"high":117.98,"low":117.93,"close":117.93,"volume":1636,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.963439},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:26:00+00:00","open":117.73,"high":117.73,"low":117.73,"close":117.73,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.73},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:27:00+00:00","open":117.81,"high":117.815,"low":117.81,"close":117.815,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.8125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:28:00+00:00","open":117.83,"high":117.83,"low":117.83,"close":117.83,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.83},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:30:00+00:00","open":117.83,"high":117.83,"low":117.83,"close":117.83,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.83},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:31:00+00:00","open":117.79,"high":117.79,"low":117.785,"close":117.785,"volume":328,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.78665},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:32:00+00:00","open":117.765,"high":117.78,"low":117.765,"close":117.78,"volume":257,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.7725},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:33:00+00:00","open":117.84,"high":117.84,"low":117.83,"close":117.835,"volume":891,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.837421},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:34:00+00:00","open":117.85,"high":117.85,"low":117.85,"close":117.85,"volume":905,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.85},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:35:00+00:00","open":117.91,"high":117.92,"low":117.91,"close":117.92,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.915652},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:41:00+00:00","open":118.1,"high":118.13,"low":118.1,"close":118.13,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.12625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:42:00+00:00","open":118.18,"high":118.18,"low":118.18,"close":118.18,"volume":158,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.18},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:43:00+00:00","open":118.175,"high":118.2,"low":118.175,"close":118.2,"volume":2500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.178395},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:44:00+00:00","open":118.19,"high":118.19,"low":118.17,"close":118.19,"volume":2175,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":118.1865},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:47:00+00:00","open":118.18,"high":118.18,"low":118.18,"close":118.18,"volume":196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.18},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:49:00+00:00","open":118.135,"high":118.14,"low":118.11,"close":118.12,"volume":519,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.12625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:51:00+00:00","open":118.195,"high":118.23,"low":118.195,"close":118.23,"volume":361,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.208333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:52:00+00:00","open":118.255,"high":118.255,"low":118.255,"close":118.255,"volume":199,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.255},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:53:00+00:00","open":118.255,"high":118.255,"low":118.245,"close":118.245,"volume":217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.25},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:54:00+00:00","open":118.255,"high":118.255,"low":118.225,"close":118.225,"volume":957,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.234287},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:55:00+00:00","open":118.22,"high":118.22,"low":118.195,"close":118.195,"volume":370,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.211667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:56:00+00:00","open":118.135,"high":118.135,"low":118.135,"close":118.135,"volume":128,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.135},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:57:00+00:00","open":118.105,"high":118.105,"low":118.1,"close":118.1,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.1025},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:58:00+00:00","open":118.105,"high":118.105,"low":118.1,"close":118.1,"volume":828,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.104231},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T15:59:00+00:00","open":118.085,"high":118.085,"low":118.085,"close":118.085,"volume":2035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.085},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:00:00+00:00","open":118.09,"high":118.09,"low":118.09,"close":118.09,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.09},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:01:00+00:00","open":118.08,"high":118.085,"low":118.075,"close":118.08,"volume":558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.078584},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:03:00+00:00","open":118.025,"high":118.025,"low":118,"close":118,"volume":3712,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":118.005618},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:04:00+00:00","open":118.005,"high":118.005,"low":117.955,"close":117.955,"volume":1269,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.985417},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:05:00+00:00","open":117.945,"high":117.96,"low":117.945,"close":117.96,"volume":2229,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.945682},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:06:00+00:00","open":117.93,"high":117.955,"low":117.93,"close":117.955,"volume":641,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.941},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:07:00+00:00","open":117.97,"high":117.97,"low":117.96,"close":117.96,"volume":854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":117.968571},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:09:00+00:00","open":117.98,"high":117.98,"low":117.96,"close":117.96,"volume":334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.971667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:10:00+00:00","open":117.955,"high":117.955,"low":117.955,"close":117.955,"volume":186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.955},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:12:00+00:00","open":117.99,"high":117.99,"low":117.99,"close":117.99,"volume":799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.99},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:13:00+00:00","open":118.045,"high":118.045,"low":118.045,"close":118.045,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.045},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:14:00+00:00","open":118.04,"high":118.04,"low":118.04,"close":118.04,"volume":139,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.04},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:15:00+00:00","open":118.065,"high":118.075,"low":118.065,"close":118.065,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.068333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:16:00+00:00","open":118.05,"high":118.08,"low":118.05,"close":118.08,"volume":1219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.069346},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:17:00+00:00","open":118.095,"high":118.095,"low":118.095,"close":118.095,"volume":103,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.095},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:18:00+00:00","open":118.07,"high":118.07,"low":118.06,"close":118.06,"volume":222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.065},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:20:00+00:00","open":118.005,"high":118.005,"low":118.005,"close":118.005,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.005},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:21:00+00:00","open":118.015,"high":118.195,"low":118.015,"close":118.095,"volume":5542,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":118.13855},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:22:00+00:00","open":118.095,"high":118.095,"low":118.065,"close":118.065,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.08},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:24:00+00:00","open":118.07,"high":118.07,"low":118.065,"close":118.065,"volume":208,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.0675},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:25:00+00:00","open":118.095,"high":118.095,"low":118.075,"close":118.075,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.085},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:26:00+00:00","open":118.05,"high":118.05,"low":118.045,"close":118.045,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.0475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:27:00+00:00","open":118.02,"high":118.02,"low":118.015,"close":118.015,"volume":805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.019256},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:28:00+00:00","open":118.045,"high":118.045,"low":118.045,"close":118.045,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.045},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:29:00+00:00","open":118.025,"high":118.025,"low":118.025,"close":118.025,"volume":187,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.025},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:30:00+00:00","open":118.015,"high":118.04,"low":118.015,"close":118.04,"volume":469,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.0275},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:31:00+00:00","open":118.03,"high":118.03,"low":118.01,"close":118.01,"volume":1289,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.027083},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:32:00+00:00","open":118.035,"high":118.035,"low":118.035,"close":118.035,"volume":219,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.035},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:33:00+00:00","open":118.055,"high":118.055,"low":118.055,"close":118.055,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.055},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:34:00+00:00","open":118.075,"high":118.08,"low":118.075,"close":118.08,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.0775},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:35:00+00:00","open":118.085,"high":118.085,"low":118.085,"close":118.085,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.085},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:36:00+00:00","open":118.035,"high":118.075,"low":118.035,"close":118.075,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.048333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:37:00+00:00","open":118.065,"high":118.08,"low":118.065,"close":118.08,"volume":298,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.074966},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:38:00+00:00","open":118.045,"high":118.05,"low":118.045,"close":118.05,"volume":275,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.047768},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:39:00+00:00","open":118.095,"high":118.095,"low":118.095,"close":118.095,"volume":117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.095},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:40:00+00:00","open":118.12,"high":118.12,"low":118.09,"close":118.095,"volume":1533,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.11002},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:41:00+00:00","open":118.095,"high":118.105,"low":118.095,"close":118.105,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.1},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:42:00+00:00","open":118.095,"high":118.095,"low":118.095,"close":118.095,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.095},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:43:00+00:00","open":118.055,"high":118.055,"low":118.05,"close":118.05,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.0525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:45:00+00:00","open":118.04,"high":118.04,"low":118.035,"close":118.035,"volume":512,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.038611},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:46:00+00:00","open":118.045,"high":118.045,"low":118.045,"close":118.045,"volume":286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.045},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:47:00+00:00","open":118.025,"high":118.025,"low":118.025,"close":118.025,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.025},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:48:00+00:00","open":118.025,"high":118.025,"low":118.025,"close":118.025,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.025},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:50:00+00:00","open":118.05,"high":118.05,"low":117.975,"close":117.975,"volume":968,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.020556},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:52:00+00:00","open":117.98,"high":117.98,"low":117.98,"close":117.98,"volume":250,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:55:00+00:00","open":118.01,"high":118.01,"low":118.01,"close":118.01,"volume":213,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.01},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:56:00+00:00","open":118.055,"high":118.055,"low":118.055,"close":118.055,"volume":206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.055},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:58:00+00:00","open":118.15,"high":118.15,"low":118.15,"close":118.15,"volume":236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.15},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T16:59:00+00:00","open":118.14,"high":118.14,"low":118.14,"close":118.14,"volume":649,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.14},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:00:00+00:00","open":118.13,"high":118.15,"low":118.13,"close":118.15,"volume":398,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.143333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:01:00+00:00","open":118.145,"high":118.145,"low":118.145,"close":118.145,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.145},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:02:00+00:00","open":118.18,"high":118.18,"low":118.18,"close":118.18,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.18},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:03:00+00:00","open":118.19,"high":118.19,"low":118.19,"close":118.19,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.19},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:04:00+00:00","open":118.175,"high":118.175,"low":118.17,"close":118.17,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.171667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:06:00+00:00","open":118.155,"high":118.155,"low":118.155,"close":118.155,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.155},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:08:00+00:00","open":118.165,"high":118.2,"low":118.165,"close":118.2,"volume":671,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.182},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:09:00+00:00","open":118.2,"high":118.2,"low":118.145,"close":118.145,"volume":1009,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.186},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:10:00+00:00","open":118.125,"high":118.125,"low":118.125,"close":118.125,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:11:00+00:00","open":118.085,"high":118.085,"low":118.085,"close":118.085,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.085},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:12:00+00:00","open":118.08,"high":118.085,"low":118.08,"close":118.085,"volume":575,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.083261},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:13:00+00:00","open":118.08,"high":118.08,"low":118.075,"close":118.075,"volume":334,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.077174},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:15:00+00:00","open":118.065,"high":118.065,"low":118.065,"close":118.065,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.065},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:16:00+00:00","open":118.115,"high":118.115,"low":118.115,"close":118.115,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.115},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:17:00+00:00","open":118.085,"high":118.085,"low":118.085,"close":118.085,"volume":134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.085},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:18:00+00:00","open":118.13,"high":118.135,"low":118.13,"close":118.13,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.131603},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:21:00+00:00","open":118.14,"high":118.14,"low":118.14,"close":118.14,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.14},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:22:00+00:00","open":118.175,"high":118.175,"low":118.175,"close":118.175,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.175},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:24:00+00:00","open":118.215,"high":118.215,"low":118.215,"close":118.215,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.215},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:26:00+00:00","open":118.185,"high":118.185,"low":118.16,"close":118.16,"volume":305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.176667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:31:00+00:00","open":118.125,"high":118.125,"low":118.085,"close":118.085,"volume":447,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.11375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:32:00+00:00","open":118.065,"high":118.065,"low":118.065,"close":118.065,"volume":2071,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.065},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:33:00+00:00","open":118.07,"high":118.08,"low":118.07,"close":118.08,"volume":1060,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.077525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:34:00+00:00","open":118.05,"high":118.05,"low":118.05,"close":118.05,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.05},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:37:00+00:00","open":118.03,"high":118.03,"low":118.03,"close":118.03,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.03},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:38:00+00:00","open":118,"high":118,"low":118,"close":118,"volume":146,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:39:00+00:00","open":117.985,"high":117.985,"low":117.975,"close":117.98,"volume":609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:40:00+00:00","open":117.95,"high":117.95,"low":117.95,"close":117.95,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.95},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:41:00+00:00","open":117.98,"high":117.98,"low":117.98,"close":117.98,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:42:00+00:00","open":117.99,"high":117.99,"low":117.98,"close":117.98,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.98597},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:43:00+00:00","open":117.975,"high":117.975,"low":117.975,"close":117.975,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.975},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:46:00+00:00","open":117.985,"high":117.985,"low":117.985,"close":117.985,"volume":231,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.985},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:48:00+00:00","open":117.98,"high":117.98,"low":117.98,"close":117.98,"volume":109,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:49:00+00:00","open":117.96,"high":117.96,"low":117.96,"close":117.96,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":117.96},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:50:00+00:00","open":117.93,"high":117.93,"low":117.925,"close":117.93,"volume":567,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":117.928333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:52:00+00:00","open":117.91,"high":117.91,"low":117.91,"close":117.91,"volume":962,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.91},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:53:00+00:00","open":117.925,"high":117.925,"low":117.92,"close":117.92,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.921667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:55:00+00:00","open":117.94,"high":117.94,"low":117.94,"close":117.94,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.94},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:56:00+00:00","open":117.94,"high":117.955,"low":117.94,"close":117.955,"volume":432,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.94875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:57:00+00:00","open":117.97,"high":117.97,"low":117.97,"close":117.97,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.97},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:58:00+00:00","open":117.96,"high":117.96,"low":117.96,"close":117.96,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.96},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T17:59:00+00:00","open":117.96,"high":117.96,"low":117.96,"close":117.96,"volume":1236,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":117.96},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:00:00+00:00","open":117.945,"high":117.945,"low":117.945,"close":117.945,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.945},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:01:00+00:00","open":117.97,"high":117.97,"low":117.955,"close":117.96,"volume":648,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.958086},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:03:00+00:00","open":117.985,"high":117.985,"low":117.98,"close":117.98,"volume":839,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":117.98125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:05:00+00:00","open":118,"high":118,"low":118,"close":118,"volume":118,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:06:00+00:00","open":117.97,"high":117.97,"low":117.97,"close":117.97,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.97},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:10:00+00:00","open":117.94,"high":117.94,"low":117.94,"close":117.94,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.94},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:14:00+00:00","open":117.95,"high":117.95,"low":117.95,"close":117.95,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.95},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:16:00+00:00","open":117.94,"high":117.94,"low":117.94,"close":117.94,"volume":159,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":117.94},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:20:00+00:00","open":117.96,"high":117.96,"low":117.96,"close":117.96,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.96},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:23:00+00:00","open":117.97,"high":117.97,"low":117.97,"close":117.97,"volume":708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.97},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:25:00+00:00","open":117.91,"high":117.91,"low":117.91,"close":117.91,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.91},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:26:00+00:00","open":117.92,"high":117.92,"low":117.92,"close":117.92,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.92},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:30:00+00:00","open":117.965,"high":117.965,"low":117.965,"close":117.965,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":117.965},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:34:00+00:00","open":117.935,"high":117.935,"low":117.935,"close":117.935,"volume":1242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":117.935},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:35:00+00:00","open":117.96,"high":117.96,"low":117.96,"close":117.96,"volume":117,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.96},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:38:00+00:00","open":118,"high":118,"low":118,"close":118,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:45:00+00:00","open":117.98,"high":117.98,"low":117.98,"close":117.98,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":117.98},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:46:00+00:00","open":117.985,"high":118.02,"low":117.985,"close":118.02,"volume":958,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":117.989219},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:49:00+00:00","open":118.075,"high":118.075,"low":118.075,"close":118.075,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.075},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:50:00+00:00","open":118.13,"high":118.135,"low":118.11,"close":118.11,"volume":849,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.127789},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:51:00+00:00","open":118.115,"high":118.115,"low":118.115,"close":118.115,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.115},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:53:00+00:00","open":118.15,"high":118.15,"low":118.15,"close":118.15,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.15},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T18:59:00+00:00","open":118.14,"high":118.14,"low":118.125,"close":118.125,"volume":343,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.134643},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:00:00+00:00","open":118.15,"high":118.15,"low":118.15,"close":118.15,"volume":212,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.15},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:02:00+00:00","open":118.19,"high":118.2,"low":118.19,"close":118.2,"volume":1284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.198889},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:04:00+00:00","open":118.175,"high":118.175,"low":118.175,"close":118.175,"volume":367,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.175},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:05:00+00:00","open":118.14,"high":118.15,"low":118.14,"close":118.15,"volume":1223,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.149167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:08:00+00:00","open":118.23,"high":118.23,"low":118.23,"close":118.23,"volume":233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.23},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:09:00+00:00","open":118.24,"high":118.24,"low":118.24,"close":118.24,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.24},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:11:00+00:00","open":118.25,"high":118.25,"low":118.25,"close":118.25,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.25},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:12:00+00:00","open":118.26,"high":118.265,"low":118.26,"close":118.265,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.264228},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:14:00+00:00","open":118.145,"high":118.145,"low":118.14,"close":118.14,"volume":808,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.141875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:15:00+00:00","open":118.085,"high":118.09,"low":118.075,"close":118.085,"volume":918,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.084422},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:16:00+00:00","open":118.075,"high":118.075,"low":118.06,"close":118.06,"volume":2916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.070776},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:18:00+00:00","open":118.105,"high":118.105,"low":118.105,"close":118.105,"volume":245,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.105},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:19:00+00:00","open":118.11,"high":118.11,"low":118.105,"close":118.105,"volume":6695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.106632},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:20:00+00:00","open":118.09,"high":118.09,"low":118.085,"close":118.09,"volume":5160,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.087892},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:21:00+00:00","open":118.11,"high":118.13,"low":118.11,"close":118.13,"volume":368,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.115587},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:22:00+00:00","open":118.11,"high":118.11,"low":118.095,"close":118.095,"volume":3264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.10625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:23:00+00:00","open":118.095,"high":118.115,"low":118.095,"close":118.115,"volume":578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.102093},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:24:00+00:00","open":118.13,"high":118.13,"low":118.13,"close":118.13,"volume":407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.13},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:25:00+00:00","open":118.16,"high":118.16,"low":118.14,"close":118.14,"volume":904,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.150492},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:26:00+00:00","open":118.15,"high":118.15,"low":118.15,"close":118.15,"volume":108,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.15},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:27:00+00:00","open":118.175,"high":118.175,"low":118.17,"close":118.17,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.172},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:28:00+00:00","open":118.185,"high":118.185,"low":118.185,"close":118.185,"volume":211,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.185},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:29:00+00:00","open":118.17,"high":118.17,"low":118.16,"close":118.16,"volume":1470,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.160736},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:30:00+00:00","open":118.17,"high":118.17,"low":118.17,"close":118.17,"volume":268,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.17},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:31:00+00:00","open":118.15,"high":118.19,"low":118.15,"close":118.19,"volume":534,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.166667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:32:00+00:00","open":118.18,"high":118.18,"low":118.18,"close":118.18,"volume":157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.18},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:33:00+00:00","open":118.2,"high":118.2,"low":118.2,"close":118.2,"volume":286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.2},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:34:00+00:00","open":118.19,"high":118.19,"low":118.17,"close":118.17,"volume":1931,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.183331},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:35:00+00:00","open":118.165,"high":118.165,"low":118.165,"close":118.165,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.165},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:36:00+00:00","open":118.25,"high":118.26,"low":118.25,"close":118.26,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.2575},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:38:00+00:00","open":118.32,"high":118.35,"low":118.32,"close":118.35,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.33},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:40:00+00:00","open":118.335,"high":118.34,"low":118.335,"close":118.34,"volume":518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.338718},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:41:00+00:00","open":118.335,"high":118.34,"low":118.335,"close":118.34,"volume":1800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.339722},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:42:00+00:00","open":118.335,"high":118.35,"low":118.335,"close":118.35,"volume":314,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.3425},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:43:00+00:00","open":118.335,"high":118.335,"low":118.33,"close":118.33,"volume":509,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.331314},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:44:00+00:00","open":118.35,"high":118.36,"low":118.34,"close":118.36,"volume":2217,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.355667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:45:00+00:00","open":118.37,"high":118.4,"low":118.37,"close":118.395,"volume":745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.388333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:46:00+00:00","open":118.385,"high":118.385,"low":118.37,"close":118.385,"volume":1177,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.377117},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:47:00+00:00","open":118.39,"high":118.395,"low":118.39,"close":118.395,"volume":1155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":118.394431},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:48:00+00:00","open":118.395,"high":118.405,"low":118.395,"close":118.405,"volume":835,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.40051},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:49:00+00:00","open":118.4,"high":118.43,"low":118.375,"close":118.375,"volume":3198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":118.410988},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:50:00+00:00","open":118.355,"high":118.355,"low":118.32,"close":118.32,"volume":4066,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":118.32826},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:51:00+00:00","open":118.325,"high":118.35,"low":118.325,"close":118.335,"volume":3688,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":49,"vwap":118.336567},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:52:00+00:00","open":118.325,"high":118.33,"low":118.275,"close":118.28,"volume":2604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":118.297446},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:53:00+00:00","open":118.28,"high":118.28,"low":118.22,"close":118.22,"volume":956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.248759},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:54:00+00:00","open":118.225,"high":118.225,"low":118.12,"close":118.125,"volume":6955,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":46,"vwap":118.169662},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:55:00+00:00","open":118.11,"high":118.11,"low":118.01,"close":118.01,"volume":9732,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":77,"vwap":118.044195},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:56:00+00:00","open":118.005,"high":118.05,"low":118,"close":118.05,"volume":7431,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":54,"vwap":118.019474},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:57:00+00:00","open":118.07,"high":118.1,"low":118.06,"close":118.075,"volume":15045,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":106,"vwap":118.081883},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:58:00+00:00","open":118.06,"high":118.09,"low":118.045,"close":118.045,"volume":15803,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":99,"vwap":118.072479},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-21T19:59:00+00:00","open":118.05,"high":118.07,"low":117.975,"close":117.975,"volume":16527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":105,"vwap":118.046964},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:30:00+00:00","open":118.33,"high":118.4,"low":118.33,"close":118.365,"volume":1820,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":118.372188},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:31:00+00:00","open":118.25,"high":118.36,"low":118.18,"close":118.34,"volume":5444,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":42,"vwap":118.274423},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:32:00+00:00","open":118.36,"high":118.48,"low":118.32,"close":118.43,"volume":2068,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":118.396471},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:33:00+00:00","open":118.44,"high":118.44,"low":118.3,"close":118.31,"volume":2457,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":118.342617},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:34:00+00:00","open":118.195,"high":118.26,"low":118.13,"close":118.2,"volume":1371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.189091},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:35:00+00:00","open":118.22,"high":118.22,"low":118.15,"close":118.16,"volume":1960,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":118.169211},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:36:00+00:00","open":118.19,"high":118.31,"low":118.19,"close":118.31,"volume":2082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.2825},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:37:00+00:00","open":118.355,"high":118.44,"low":118.335,"close":118.44,"volume":1284,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.393333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:38:00+00:00","open":118.31,"high":118.35,"low":118.22,"close":118.22,"volume":814,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":118.2975},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:39:00+00:00","open":118.19,"high":118.25,"low":118.185,"close":118.25,"volume":1376,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.225},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:40:00+00:00","open":118.32,"high":118.4,"low":118.32,"close":118.4,"volume":1391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.343066},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:41:00+00:00","open":118.43,"high":118.45,"low":118.38,"close":118.39,"volume":727,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.404648},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:42:00+00:00","open":118.39,"high":118.4,"low":118.29,"close":118.29,"volume":2471,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":43,"vwap":118.355664},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:43:00+00:00","open":118.265,"high":118.285,"low":118.265,"close":118.27,"volume":4282,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":118.268686},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:44:00+00:00","open":118.25,"high":118.285,"low":118.21,"close":118.21,"volume":1845,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":118.256633},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:45:00+00:00","open":118.195,"high":118.225,"low":118.17,"close":118.205,"volume":1578,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":118.196607},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:46:00+00:00","open":118.235,"high":118.29,"low":118.19,"close":118.29,"volume":2335,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":118.245167},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:47:00+00:00","open":118.275,"high":118.425,"low":118.275,"close":118.425,"volume":1503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.325},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:48:00+00:00","open":118.41,"high":118.45,"low":118.4,"close":118.41,"volume":1487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":118.429514},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:49:00+00:00","open":118.4,"high":118.415,"low":118.4,"close":118.415,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.408333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:50:00+00:00","open":118.44,"high":118.47,"low":118.42,"close":118.44,"volume":1747,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.4403},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:51:00+00:00","open":118.42,"high":118.56,"low":118.42,"close":118.56,"volume":1120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.5},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:52:00+00:00","open":118.56,"high":118.56,"low":118.54,"close":118.555,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.5525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:53:00+00:00","open":118.535,"high":118.57,"low":118.53,"close":118.57,"volume":653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.5425},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:54:00+00:00","open":118.58,"high":118.585,"low":118.53,"close":118.565,"volume":1780,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":118.569375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:55:00+00:00","open":118.58,"high":118.58,"low":118.46,"close":118.46,"volume":1695,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.508399},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:56:00+00:00","open":118.45,"high":118.555,"low":118.45,"close":118.555,"volume":2256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":118.516548},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:57:00+00:00","open":118.56,"high":118.56,"low":118.47,"close":118.495,"volume":1528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.499371},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:58:00+00:00","open":118.52,"high":118.52,"low":118.48,"close":118.48,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.507},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T13:59:00+00:00","open":118.47,"high":118.5,"low":118.47,"close":118.5,"volume":1903,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.483523},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:00:00+00:00","open":118.52,"high":118.605,"low":118.52,"close":118.605,"volume":1018,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.530625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:01:00+00:00","open":118.67,"high":118.72,"low":118.65,"close":118.72,"volume":1854,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":118.686563},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:02:00+00:00","open":118.72,"high":118.735,"low":118.61,"close":118.635,"volume":7110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":56,"vwap":118.671074},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:03:00+00:00","open":118.635,"high":118.66,"low":118.58,"close":118.58,"volume":2719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":118.637156},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:04:00+00:00","open":118.595,"high":118.595,"low":118.55,"close":118.56,"volume":1112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.565714},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:05:00+00:00","open":118.57,"high":118.57,"low":118.44,"close":118.465,"volume":1650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.513214},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:06:00+00:00","open":118.49,"high":118.49,"low":118.35,"close":118.35,"volume":1179,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.43766},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:07:00+00:00","open":118.37,"high":118.39,"low":118.37,"close":118.39,"volume":630,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.381887},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:08:00+00:00","open":118.4,"high":118.4,"low":118.36,"close":118.36,"volume":204,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:09:00+00:00","open":118.36,"high":118.36,"low":118.31,"close":118.31,"volume":1141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.323182},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:10:00+00:00","open":118.33,"high":118.36,"low":118.33,"close":118.36,"volume":660,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.335},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:11:00+00:00","open":118.36,"high":118.41,"low":118.35,"close":118.41,"volume":775,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.370714},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:12:00+00:00","open":118.43,"high":118.48,"low":118.43,"close":118.46,"volume":679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.455833},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:13:00+00:00","open":118.47,"high":118.495,"low":118.445,"close":118.45,"volume":1092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.470556},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:14:00+00:00","open":118.405,"high":118.44,"low":118.37,"close":118.43,"volume":2580,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":118.410351},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:15:00+00:00","open":118.43,"high":118.43,"low":118.405,"close":118.41,"volume":949,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.416429},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:16:00+00:00","open":118.42,"high":118.45,"low":118.42,"close":118.42,"volume":921,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.4325},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:17:00+00:00","open":118.43,"high":118.43,"low":118.4,"close":118.4,"volume":1081,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.4075},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:19:00+00:00","open":118.36,"high":118.42,"low":118.36,"close":118.415,"volume":952,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.385},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:20:00+00:00","open":118.415,"high":118.455,"low":118.415,"close":118.44,"volume":965,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":118.44375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:21:00+00:00","open":118.415,"high":118.49,"low":118.415,"close":118.49,"volume":843,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.452143},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:22:00+00:00","open":118.51,"high":118.51,"low":118.48,"close":118.49,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.491667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:23:00+00:00","open":118.5,"high":118.51,"low":118.485,"close":118.485,"volume":1986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":118.503889},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:24:00+00:00","open":118.485,"high":118.485,"low":118.435,"close":118.46,"volume":1438,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.467218},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:25:00+00:00","open":118.48,"high":118.48,"low":118.475,"close":118.475,"volume":526,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.478333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:26:00+00:00","open":118.43,"high":118.475,"low":118.43,"close":118.475,"volume":980,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.465},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:27:00+00:00","open":118.48,"high":118.48,"low":118.43,"close":118.43,"volume":1589,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":118.439735},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:28:00+00:00","open":118.41,"high":118.47,"low":118.41,"close":118.47,"volume":651,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.444},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:29:00+00:00","open":118.53,"high":118.53,"low":118.49,"close":118.49,"volume":1350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.505932},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:30:00+00:00","open":118.48,"high":118.48,"low":118.47,"close":118.48,"volume":745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.476667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:31:00+00:00","open":118.53,"high":118.53,"low":118.51,"close":118.51,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.52},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:32:00+00:00","open":118.51,"high":118.51,"low":118.49,"close":118.49,"volume":748,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":118.5},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:33:00+00:00","open":118.56,"high":118.57,"low":118.56,"close":118.57,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.568333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:34:00+00:00","open":118.525,"high":118.54,"low":118.525,"close":118.53,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.531667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:35:00+00:00","open":118.56,"high":118.59,"low":118.54,"close":118.59,"volume":1092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.563226},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:36:00+00:00","open":118.6,"high":118.61,"low":118.6,"close":118.61,"volume":987,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.602278},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:37:00+00:00","open":118.67,"high":118.685,"low":118.67,"close":118.685,"volume":593,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.673363},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:38:00+00:00","open":118.705,"high":118.755,"low":118.705,"close":118.755,"volume":772,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.745},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:39:00+00:00","open":118.755,"high":118.755,"low":118.755,"close":118.755,"volume":127,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.755},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:40:00+00:00","open":118.76,"high":118.76,"low":118.72,"close":118.72,"volume":804,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.7375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:41:00+00:00","open":118.77,"high":118.77,"low":118.74,"close":118.75,"volume":540,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.7525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:42:00+00:00","open":118.77,"high":118.77,"low":118.73,"close":118.73,"volume":757,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.757143},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:43:00+00:00","open":118.715,"high":118.73,"low":118.68,"close":118.68,"volume":892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.713571},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:44:00+00:00","open":118.63,"high":118.63,"low":118.6,"close":118.61,"volume":916,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.605479},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:45:00+00:00","open":118.685,"high":118.73,"low":118.66,"close":118.73,"volume":1082,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.6845},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:46:00+00:00","open":118.74,"high":118.74,"low":118.65,"close":118.68,"volume":1986,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.701053},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:47:00+00:00","open":118.665,"high":118.67,"low":118.66,"close":118.67,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.665},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:48:00+00:00","open":118.66,"high":118.66,"low":118.66,"close":118.66,"volume":270,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.66},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:50:00+00:00","open":118.64,"high":118.64,"low":118.61,"close":118.61,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:51:00+00:00","open":118.58,"high":118.58,"low":118.54,"close":118.56,"volume":925,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:52:00+00:00","open":118.56,"high":118.58,"low":118.56,"close":118.58,"volume":612,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.563448},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:53:00+00:00","open":118.605,"high":118.605,"low":118.605,"close":118.605,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.605},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:54:00+00:00","open":118.59,"high":118.63,"low":118.59,"close":118.63,"volume":525,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.616667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:55:00+00:00","open":118.605,"high":118.625,"low":118.595,"close":118.625,"volume":609,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.608},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:56:00+00:00","open":118.61,"high":118.64,"low":118.6,"close":118.63,"volume":826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.613333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:57:00+00:00","open":118.6,"high":118.64,"low":118.6,"close":118.61,"volume":1134,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.623333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:58:00+00:00","open":118.615,"high":118.64,"low":118.61,"close":118.63,"volume":1092,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.620795},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T14:59:00+00:00","open":118.595,"high":118.595,"low":118.595,"close":118.595,"volume":286,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.595},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:00:00+00:00","open":118.575,"high":118.575,"low":118.56,"close":118.56,"volume":230,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.5675},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:01:00+00:00","open":118.555,"high":118.565,"low":118.535,"close":118.565,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.55125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:02:00+00:00","open":118.58,"high":118.58,"low":118.53,"close":118.53,"volume":892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.547753},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:03:00+00:00","open":118.57,"high":118.57,"low":118.57,"close":118.57,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:04:00+00:00","open":118.51,"high":118.51,"low":118.51,"close":118.51,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:05:00+00:00","open":118.475,"high":118.51,"low":118.47,"close":118.51,"volume":2507,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.477403},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:06:00+00:00","open":118.495,"high":118.495,"low":118.47,"close":118.49,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.485},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:07:00+00:00","open":118.565,"high":118.565,"low":118.565,"close":118.565,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.565},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:08:00+00:00","open":118.54,"high":118.54,"low":118.54,"close":118.54,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.54},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:10:00+00:00","open":118.52,"high":118.525,"low":118.52,"close":118.52,"volume":745,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.520725},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:12:00+00:00","open":118.52,"high":118.52,"low":118.485,"close":118.485,"volume":1007,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.498387},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:13:00+00:00","open":118.52,"high":118.54,"low":118.51,"close":118.53,"volume":640,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.526},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:14:00+00:00","open":118.5,"high":118.5,"low":118.5,"close":118.5,"volume":150,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.5},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:15:00+00:00","open":118.5,"high":118.505,"low":118.5,"close":118.505,"volume":240,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.5025},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:16:00+00:00","open":118.515,"high":118.515,"low":118.515,"close":118.515,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.515},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:17:00+00:00","open":118.51,"high":118.52,"low":118.51,"close":118.52,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.514975},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:18:00+00:00","open":118.56,"high":118.56,"low":118.56,"close":118.56,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:19:00+00:00","open":118.53,"high":118.55,"low":118.53,"close":118.55,"volume":320,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.538696},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:20:00+00:00","open":118.535,"high":118.54,"low":118.485,"close":118.485,"volume":624,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.5025},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:21:00+00:00","open":118.47,"high":118.51,"low":118.47,"close":118.51,"volume":1222,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.491},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:22:00+00:00","open":118.59,"high":118.59,"low":118.59,"close":118.59,"volume":615,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:23:00+00:00","open":118.62,"high":118.65,"low":118.61,"close":118.65,"volume":1388,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.61813},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:24:00+00:00","open":118.63,"high":118.63,"low":118.63,"close":118.63,"volume":1025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.63},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:25:00+00:00","open":118.67,"high":118.67,"low":118.665,"close":118.665,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.668571},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:26:00+00:00","open":118.645,"high":118.67,"low":118.64,"close":118.67,"volume":1501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.654237},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:27:00+00:00","open":118.66,"high":118.66,"low":118.64,"close":118.64,"volume":621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.643333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:28:00+00:00","open":118.645,"high":118.645,"low":118.645,"close":118.645,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.645},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:29:00+00:00","open":118.67,"high":118.765,"low":118.67,"close":118.735,"volume":5692,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":53,"vwap":118.712558},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":118.74,"high":118.74,"low":118.63,"close":118.72,"volume":1558,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":118.676877},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:31:00+00:00","open":118.74,"high":118.745,"low":118.74,"close":118.745,"volume":1356,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.740417},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:32:00+00:00","open":118.665,"high":118.685,"low":118.665,"close":118.685,"volume":552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.6725},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:33:00+00:00","open":118.645,"high":118.71,"low":118.645,"close":118.71,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.688774},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:35:00+00:00","open":118.675,"high":118.675,"low":118.67,"close":118.67,"volume":521,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.674},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:36:00+00:00","open":118.64,"high":118.64,"low":118.63,"close":118.63,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.635},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:37:00+00:00","open":118.62,"high":118.63,"low":118.62,"close":118.63,"volume":456,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.623333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:38:00+00:00","open":118.63,"high":118.63,"low":118.615,"close":118.615,"volume":664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.6225},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:39:00+00:00","open":118.61,"high":118.67,"low":118.61,"close":118.67,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.63},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:40:00+00:00","open":118.665,"high":118.665,"low":118.665,"close":118.665,"volume":106,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.665},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:41:00+00:00","open":118.62,"high":118.65,"low":118.62,"close":118.65,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.6369},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:42:00+00:00","open":118.64,"high":118.64,"low":118.64,"close":118.64,"volume":113,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.64},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:43:00+00:00","open":118.66,"high":118.665,"low":118.66,"close":118.665,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.661176},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:45:00+00:00","open":118.635,"high":118.64,"low":118.635,"close":118.64,"volume":887,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.639375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:46:00+00:00","open":118.62,"high":118.62,"low":118.62,"close":118.62,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.62},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:47:00+00:00","open":118.605,"high":118.605,"low":118.605,"close":118.605,"volume":147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.605},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:48:00+00:00","open":118.625,"high":118.625,"low":118.61,"close":118.61,"volume":428,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.621462},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:49:00+00:00","open":118.58,"high":118.58,"low":118.56,"close":118.56,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:50:00+00:00","open":118.56,"high":118.56,"low":118.56,"close":118.56,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:51:00+00:00","open":118.58,"high":118.58,"low":118.58,"close":118.58,"volume":151,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.58},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:52:00+00:00","open":118.59,"high":118.59,"low":118.59,"close":118.59,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:53:00+00:00","open":118.6,"high":118.625,"low":118.6,"close":118.62,"volume":1059,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.615},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:54:00+00:00","open":118.61,"high":118.61,"low":118.53,"close":118.53,"volume":274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.57},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:57:00+00:00","open":118.56,"high":118.56,"low":118.56,"close":118.56,"volume":319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.56},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T15:59:00+00:00","open":118.55,"high":118.55,"low":118.55,"close":118.55,"volume":166,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.55},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:00:00+00:00","open":118.585,"high":118.585,"low":118.555,"close":118.56,"volume":346,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.566667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:01:00+00:00","open":118.6,"high":118.66,"low":118.6,"close":118.61,"volume":4719,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":118.624348},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:02:00+00:00","open":118.605,"high":118.63,"low":118.59,"close":118.63,"volume":3186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":118.607948},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:03:00+00:00","open":118.625,"high":118.705,"low":118.625,"close":118.685,"volume":6226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":118.67669},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:04:00+00:00","open":118.695,"high":118.705,"low":118.69,"close":118.69,"volume":2310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":118.703864},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:09:00+00:00","open":118.65,"high":118.65,"low":118.64,"close":118.65,"volume":1611,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.649141},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:10:00+00:00","open":118.655,"high":118.66,"low":118.655,"close":118.66,"volume":355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.6575},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:11:00+00:00","open":118.695,"high":118.695,"low":118.69,"close":118.69,"volume":427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.691992},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:13:00+00:00","open":118.645,"high":118.65,"low":118.64,"close":118.65,"volume":414,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.644839},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:14:00+00:00","open":118.62,"high":118.62,"low":118.62,"close":118.62,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.62},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:15:00+00:00","open":118.625,"high":118.66,"low":118.625,"close":118.65,"volume":604,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.650833},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:16:00+00:00","open":118.63,"high":118.66,"low":118.63,"close":118.66,"volume":1476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.657857},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:17:00+00:00","open":118.65,"high":118.65,"low":118.65,"close":118.65,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.65},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:18:00+00:00","open":118.645,"high":118.645,"low":118.645,"close":118.645,"volume":294,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.645},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:19:00+00:00","open":118.63,"high":118.635,"low":118.63,"close":118.635,"volume":424,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.633333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:20:00+00:00","open":118.63,"high":118.64,"low":118.63,"close":118.635,"volume":1021,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.632222},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:22:00+00:00","open":118.635,"high":118.635,"low":118.565,"close":118.565,"volume":950,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.586875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:23:00+00:00","open":118.54,"high":118.54,"low":118.53,"close":118.53,"volume":563,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.532882},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:24:00+00:00","open":118.51,"high":118.54,"low":118.51,"close":118.54,"volume":440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:26:00+00:00","open":118.535,"high":118.55,"low":118.535,"close":118.55,"volume":715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.54625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:27:00+00:00","open":118.57,"high":118.585,"low":118.57,"close":118.58,"volume":1797,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.580365},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:28:00+00:00","open":118.565,"high":118.585,"low":118.565,"close":118.585,"volume":371,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.574091},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:29:00+00:00","open":118.625,"high":118.625,"low":118.625,"close":118.625,"volume":261,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:30:00+00:00","open":118.605,"high":118.605,"low":118.6,"close":118.6,"volume":316,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.6025},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:31:00+00:00","open":118.59,"high":118.59,"low":118.59,"close":118.59,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.59},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:32:00+00:00","open":118.625,"high":118.625,"low":118.62,"close":118.62,"volume":585,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.62125},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:33:00+00:00","open":118.63,"high":118.655,"low":118.63,"close":118.64,"volume":1427,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.637594},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:34:00+00:00","open":118.62,"high":118.62,"low":118.61,"close":118.61,"volume":325,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.615},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:35:00+00:00","open":118.635,"high":118.635,"low":118.62,"close":118.62,"volume":242,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.6275},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:37:00+00:00","open":118.58,"high":118.58,"low":118.58,"close":118.58,"volume":528,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.58},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:38:00+00:00","open":118.6,"high":118.6,"low":118.54,"close":118.54,"volume":626,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.558182},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:39:00+00:00","open":118.545,"high":118.565,"low":118.545,"close":118.56,"volume":364,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.556667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:40:00+00:00","open":118.51,"high":118.52,"low":118.49,"close":118.51,"volume":760,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.505},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:41:00+00:00","open":118.49,"high":118.53,"low":118.49,"close":118.53,"volume":837,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.513041},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:42:00+00:00","open":118.51,"high":118.51,"low":118.51,"close":118.51,"volume":251,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:43:00+00:00","open":118.51,"high":118.51,"low":118.51,"close":118.51,"volume":135,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:44:00+00:00","open":118.49,"high":118.49,"low":118.49,"close":118.49,"volume":1206,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.49},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:45:00+00:00","open":118.5,"high":118.5,"low":118.475,"close":118.475,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.4875},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:46:00+00:00","open":118.49,"high":118.49,"low":118.49,"close":118.49,"volume":276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.49},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:47:00+00:00","open":118.51,"high":118.51,"low":118.51,"close":118.51,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.51},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:50:00+00:00","open":118.475,"high":118.475,"low":118.475,"close":118.475,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:51:00+00:00","open":118.41,"high":118.41,"low":118.41,"close":118.41,"volume":295,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.41},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:52:00+00:00","open":118.41,"high":118.42,"low":118.41,"close":118.42,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.413333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:54:00+00:00","open":118.44,"high":118.44,"low":118.44,"close":118.44,"volume":508,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.44},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:55:00+00:00","open":118.435,"high":118.445,"low":118.43,"close":118.43,"volume":690,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.432899},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:56:00+00:00","open":118.405,"high":118.43,"low":118.405,"close":118.43,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.4175},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:57:00+00:00","open":118.44,"high":118.45,"low":118.44,"close":118.45,"volume":625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.448113},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:58:00+00:00","open":118.425,"high":118.425,"low":118.425,"close":118.425,"volume":253,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.425},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T16:59:00+00:00","open":118.42,"high":118.42,"low":118.42,"close":118.42,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.42},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:00:00+00:00","open":118.44,"high":118.44,"low":118.44,"close":118.44,"volume":120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.44},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:01:00+00:00","open":118.45,"high":118.45,"low":118.43,"close":118.43,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.446},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:02:00+00:00","open":118.42,"high":118.42,"low":118.38,"close":118.38,"volume":1038,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.400214},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:03:00+00:00","open":118.375,"high":118.375,"low":118.37,"close":118.37,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.371667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:04:00+00:00","open":118.38,"high":118.39,"low":118.38,"close":118.39,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.385},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:05:00+00:00","open":118.37,"high":118.37,"low":118.37,"close":118.37,"volume":1613,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.37},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:06:00+00:00","open":118.4,"high":118.4,"low":118.4,"close":118.4,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:07:00+00:00","open":118.39,"high":118.42,"low":118.39,"close":118.42,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.408},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:08:00+00:00","open":118.485,"high":118.5,"low":118.47,"close":118.47,"volume":1468,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.493214},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:09:00+00:00","open":118.43,"high":118.43,"low":118.43,"close":118.43,"volume":271,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.43},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:10:00+00:00","open":118.43,"high":118.44,"low":118.42,"close":118.42,"volume":3487,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":118.432202},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:11:00+00:00","open":118.4,"high":118.44,"low":118.4,"close":118.44,"volume":1930,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.417368},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:12:00+00:00","open":118.45,"high":118.45,"low":118.445,"close":118.445,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.4475},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:13:00+00:00","open":118.44,"high":118.44,"low":118.39,"close":118.39,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.415},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:14:00+00:00","open":118.38,"high":118.38,"low":118.37,"close":118.37,"volume":205,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:15:00+00:00","open":118.38,"high":118.38,"low":118.37,"close":118.37,"volume":309,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.376667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:16:00+00:00","open":118.32,"high":118.36,"low":118.32,"close":118.36,"volume":763,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.349624},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:17:00+00:00","open":118.365,"high":118.44,"low":118.365,"close":118.44,"volume":1025,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.401},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:18:00+00:00","open":118.43,"high":118.43,"low":118.4,"close":118.4,"volume":1554,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":118.4175},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:19:00+00:00","open":118.41,"high":118.44,"low":118.41,"close":118.41,"volume":535,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.419524},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:20:00+00:00","open":118.4,"high":118.41,"low":118.4,"close":118.41,"volume":490,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.4025},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:21:00+00:00","open":118.395,"high":118.395,"low":118.395,"close":118.395,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.395},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:22:00+00:00","open":118.355,"high":118.355,"low":118.355,"close":118.355,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.355},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:23:00+00:00","open":118.36,"high":118.36,"low":118.36,"close":118.36,"volume":584,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.36},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:25:00+00:00","open":118.28,"high":118.29,"low":118.28,"close":118.29,"volume":215,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.285},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:26:00+00:00","open":118.32,"high":118.34,"low":118.32,"close":118.34,"volume":341,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.334048},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:27:00+00:00","open":118.32,"high":118.32,"low":118.315,"close":118.315,"volume":264,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.318069},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:28:00+00:00","open":118.355,"high":118.355,"low":118.355,"close":118.355,"volume":171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.355},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:29:00+00:00","open":118.325,"high":118.325,"low":118.325,"close":118.325,"volume":234,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.325},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:30:00+00:00","open":118.33,"high":118.36,"low":118.33,"close":118.36,"volume":652,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.335},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:31:00+00:00","open":118.355,"high":118.355,"low":118.355,"close":118.355,"volume":355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.355},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:32:00+00:00","open":118.37,"high":118.37,"low":118.31,"close":118.32,"volume":404,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.3425},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:33:00+00:00","open":118.3,"high":118.3,"low":118.3,"close":118.3,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.3},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:34:00+00:00","open":118.285,"high":118.285,"low":118.25,"close":118.25,"volume":896,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.25625},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:35:00+00:00","open":118.26,"high":118.26,"low":118.235,"close":118.235,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.253},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:36:00+00:00","open":118.25,"high":118.31,"low":118.25,"close":118.31,"volume":902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":118.286667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:37:00+00:00","open":118.32,"high":118.32,"low":118.315,"close":118.315,"volume":1090,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.3195},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:38:00+00:00","open":118.32,"high":118.32,"low":118.295,"close":118.295,"volume":531,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.303621},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:39:00+00:00","open":118.29,"high":118.3,"low":118.29,"close":118.3,"volume":301,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.293333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:40:00+00:00","open":118.305,"high":118.305,"low":118.28,"close":118.28,"volume":679,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.288333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:41:00+00:00","open":118.24,"high":118.24,"low":118.24,"close":118.24,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.24},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:44:00+00:00","open":118.25,"high":118.25,"low":118.25,"close":118.25,"volume":131,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.25},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:46:00+00:00","open":118.225,"high":118.225,"low":118.225,"close":118.225,"volume":203,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.225},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:47:00+00:00","open":118.21,"high":118.21,"low":118.195,"close":118.2,"volume":505,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.201},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:49:00+00:00","open":118.2,"high":118.2,"low":118.2,"close":118.2,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.2},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:50:00+00:00","open":118.23,"high":118.27,"low":118.23,"close":118.26,"volume":1744,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.262667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:51:00+00:00","open":118.24,"high":118.24,"low":118.24,"close":118.24,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.24},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:52:00+00:00","open":118.25,"high":118.25,"low":118.25,"close":118.25,"volume":699,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.25},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:53:00+00:00","open":118.22,"high":118.22,"low":118.22,"close":118.22,"volume":198,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.22},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:57:00+00:00","open":118.255,"high":118.255,"low":118.255,"close":118.255,"volume":133,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.255},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:58:00+00:00","open":118.26,"high":118.26,"low":118.26,"close":118.26,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.26},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T17:59:00+00:00","open":118.27,"high":118.28,"low":118.27,"close":118.28,"volume":2395,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":118.276389},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:00:00+00:00","open":118.3,"high":118.31,"low":118.3,"close":118.31,"volume":327,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.305},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:01:00+00:00","open":118.295,"high":118.3,"low":118.295,"close":118.3,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.297},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:02:00+00:00","open":118.33,"high":118.33,"low":118.33,"close":118.33,"volume":116,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.33},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:03:00+00:00","open":118.3,"high":118.32,"low":118.29,"close":118.29,"volume":553,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.305927},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:04:00+00:00","open":118.28,"high":118.28,"low":118.28,"close":118.28,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.28},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:05:00+00:00","open":118.33,"high":118.34,"low":118.33,"close":118.34,"volume":518,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.337872},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:07:00+00:00","open":118.38,"high":118.395,"low":118.375,"close":118.375,"volume":548,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.383525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:09:00+00:00","open":118.37,"high":118.37,"low":118.37,"close":118.37,"volume":125,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.37},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:11:00+00:00","open":118.4,"high":118.4,"low":118.4,"close":118.4,"volume":743,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:12:00+00:00","open":118.37,"high":118.37,"low":118.37,"close":118.37,"volume":195,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.37},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:14:00+00:00","open":118.42,"high":118.42,"low":118.42,"close":118.42,"volume":425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.42},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:15:00+00:00","open":118.43,"high":118.43,"low":118.43,"close":118.43,"volume":1311,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.43},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:17:00+00:00","open":118.4,"high":118.4,"low":118.4,"close":118.4,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.4},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:18:00+00:00","open":118.38,"high":118.38,"low":118.38,"close":118.38,"volume":210,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:19:00+00:00","open":118.385,"high":118.385,"low":118.36,"close":118.36,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.36925},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:20:00+00:00","open":118.365,"high":118.365,"low":118.35,"close":118.35,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.35375},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:22:00+00:00","open":118.38,"high":118.38,"low":118.38,"close":118.38,"volume":517,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:23:00+00:00","open":118.37,"high":118.37,"low":118.37,"close":118.37,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.37},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:24:00+00:00","open":118.365,"high":118.365,"low":118.34,"close":118.34,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.3525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:26:00+00:00","open":118.35,"high":118.35,"low":118.35,"close":118.35,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.35},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:27:00+00:00","open":118.38,"high":118.38,"low":118.38,"close":118.38,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:28:00+00:00","open":118.385,"high":118.385,"low":118.385,"close":118.385,"volume":143,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.385},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:29:00+00:00","open":118.37,"high":118.38,"low":118.37,"close":118.375,"volume":446,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.375349},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:30:00+00:00","open":118.4,"high":118.405,"low":118.4,"close":118.405,"volume":1319,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.400613},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:31:00+00:00","open":118.41,"high":118.41,"low":118.4,"close":118.4,"volume":256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.405},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:32:00+00:00","open":118.38,"high":118.38,"low":118.38,"close":118.38,"volume":224,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.38},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:34:00+00:00","open":118.35,"high":118.355,"low":118.33,"close":118.355,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.345},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:35:00+00:00","open":118.335,"high":118.335,"low":118.335,"close":118.335,"volume":252,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.335},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:36:00+00:00","open":118.335,"high":118.345,"low":118.335,"close":118.345,"volume":384,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.338876},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:37:00+00:00","open":118.32,"high":118.32,"low":118.32,"close":118.32,"volume":191,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.32},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:38:00+00:00","open":118.32,"high":118.32,"low":118.315,"close":118.315,"volume":348,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.316938},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:40:00+00:00","open":118.31,"high":118.31,"low":118.3,"close":118.31,"volume":893,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.304189},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:41:00+00:00","open":118.315,"high":118.315,"low":118.315,"close":118.315,"volume":157,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.315},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:42:00+00:00","open":118.31,"high":118.31,"low":118.31,"close":118.31,"volume":324,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.31},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:44:00+00:00","open":118.31,"high":118.31,"low":118.31,"close":118.31,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.31},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:47:00+00:00","open":118.33,"high":118.33,"low":118.33,"close":118.33,"volume":451,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.33},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:48:00+00:00","open":118.29,"high":118.29,"low":118.29,"close":118.29,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.29},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:49:00+00:00","open":118.305,"high":118.305,"low":118.305,"close":118.305,"volume":202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.305},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:50:00+00:00","open":118.3,"high":118.3,"low":118.3,"close":118.3,"volume":105,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.3},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:51:00+00:00","open":118.28,"high":118.28,"low":118.27,"close":118.27,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.2775},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:52:00+00:00","open":118.24,"high":118.24,"low":118.22,"close":118.22,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.228837},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:53:00+00:00","open":118.19,"high":118.19,"low":118.19,"close":118.19,"volume":147,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.19},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:55:00+00:00","open":118.17,"high":118.17,"low":118.17,"close":118.17,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":118.17},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:56:00+00:00","open":118.195,"high":118.195,"low":118.195,"close":118.195,"volume":280,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.195},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:57:00+00:00","open":118.17,"high":118.17,"low":118.145,"close":118.15,"volume":1345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.158576},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T18:59:00+00:00","open":118.15,"high":118.15,"low":118.13,"close":118.13,"volume":290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.14},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:00:00+00:00","open":118.115,"high":118.115,"low":118.115,"close":118.115,"volume":104,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":118.115},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:01:00+00:00","open":118.09,"high":118.09,"low":118.08,"close":118.08,"volume":407,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.085},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:02:00+00:00","open":118.14,"high":118.14,"low":118.14,"close":118.14,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.14},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:03:00+00:00","open":118.09,"high":118.09,"low":118.08,"close":118.08,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.086667},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:04:00+00:00","open":118.08,"high":118.09,"low":118.08,"close":118.09,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":118.085},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:05:00+00:00","open":118.1,"high":118.11,"low":118.1,"close":118.11,"volume":703,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.106656},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:06:00+00:00","open":118.13,"high":118.13,"low":118.13,"close":118.13,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.13},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:07:00+00:00","open":118.15,"high":118.195,"low":118.15,"close":118.195,"volume":550,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":118.170455},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:08:00+00:00","open":118.18,"high":118.18,"low":118.18,"close":118.18,"volume":155,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.18},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:09:00+00:00","open":118.19,"high":118.19,"low":118.19,"close":118.19,"volume":1653,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.19},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:10:00+00:00","open":118.165,"high":118.165,"low":118.165,"close":118.165,"volume":148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.165},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:11:00+00:00","open":118.185,"high":118.2,"low":118.185,"close":118.2,"volume":358,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.190865},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:12:00+00:00","open":118.24,"high":118.24,"low":118.24,"close":118.24,"volume":186,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.24},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:13:00+00:00","open":118.2,"high":118.2,"low":118.17,"close":118.17,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.184354},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:14:00+00:00","open":118.18,"high":118.18,"low":118.18,"close":118.18,"volume":255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.18},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:15:00+00:00","open":118.21,"high":118.21,"low":118.19,"close":118.19,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.192941},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:16:00+00:00","open":118.19,"high":118.225,"low":118.19,"close":118.225,"volume":1818,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":118.194219},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:17:00+00:00","open":118.22,"high":118.22,"low":118.22,"close":118.22,"volume":645,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.22},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:18:00+00:00","open":118.255,"high":118.255,"low":118.25,"close":118.25,"volume":409,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.251785},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:19:00+00:00","open":118.28,"high":118.28,"low":118.24,"close":118.24,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":118.26},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:20:00+00:00","open":118.21,"high":118.235,"low":118.21,"close":118.235,"volume":1001,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.215653},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:21:00+00:00","open":118.26,"high":118.26,"low":118.26,"close":118.26,"volume":184,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.26},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:22:00+00:00","open":118.27,"high":118.27,"low":118.26,"close":118.26,"volume":1476,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.260727},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:23:00+00:00","open":118.26,"high":118.27,"low":118.26,"close":118.27,"volume":1718,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":118.26853},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:25:00+00:00","open":118.25,"high":118.28,"low":118.25,"close":118.28,"volume":374,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":118.265},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:26:00+00:00","open":118.29,"high":118.29,"low":118.28,"close":118.28,"volume":1293,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.285085},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:27:00+00:00","open":118.295,"high":118.295,"low":118.285,"close":118.285,"volume":753,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.289763},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:28:00+00:00","open":118.295,"high":118.295,"low":118.295,"close":118.295,"volume":345,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":118.295},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:29:00+00:00","open":118.295,"high":118.295,"low":118.295,"close":118.295,"volume":302,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":118.295},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:30:00+00:00","open":118.315,"high":118.32,"low":118.3,"close":118.32,"volume":2646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":118.309177},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:31:00+00:00","open":118.34,"high":118.345,"low":118.32,"close":118.345,"volume":1417,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.336326},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:32:00+00:00","open":118.29,"high":118.295,"low":118.29,"close":118.295,"volume":1148,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.290963},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:33:00+00:00","open":118.245,"high":118.26,"low":118.245,"close":118.26,"volume":622,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.253012},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:34:00+00:00","open":118.265,"high":118.285,"low":118.265,"close":118.285,"volume":481,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":118.278333},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:35:00+00:00","open":118.275,"high":118.29,"low":118.275,"close":118.29,"volume":680,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":118.28},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:36:00+00:00","open":118.305,"high":118.31,"low":118.29,"close":118.3,"volume":2475,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":118.296943},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:37:00+00:00","open":118.29,"high":118.3,"low":118.27,"close":118.27,"volume":1183,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":118.275556},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:38:00+00:00","open":118.27,"high":118.285,"low":118.27,"close":118.27,"volume":1975,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.272511},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:39:00+00:00","open":118.26,"high":118.27,"low":118.25,"close":118.255,"volume":2870,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":27,"vwap":118.259659},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:40:00+00:00","open":118.265,"high":118.265,"low":118.24,"close":118.24,"volume":4379,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":118.249961},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:41:00+00:00","open":118.245,"high":118.245,"low":118.21,"close":118.21,"volume":770,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":118.234688},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:42:00+00:00","open":118.235,"high":118.24,"low":118.235,"close":118.235,"volume":947,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":118.23777},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:43:00+00:00","open":118.25,"high":118.275,"low":118.245,"close":118.27,"volume":1279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":118.266525},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:44:00+00:00","open":118.28,"high":118.28,"low":118.24,"close":118.24,"volume":1945,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":118.265028},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:45:00+00:00","open":118.24,"high":118.275,"low":118.24,"close":118.275,"volume":1588,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":118.258904},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:46:00+00:00","open":118.275,"high":118.275,"low":118.235,"close":118.24,"volume":1333,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":118.244253},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:47:00+00:00","open":118.24,"high":118.26,"low":118.23,"close":118.26,"volume":1601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":118.244119},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:48:00+00:00","open":118.275,"high":118.305,"low":118.275,"close":118.295,"volume":1702,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":118.289799},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:49:00+00:00","open":118.305,"high":118.315,"low":118.305,"close":118.31,"volume":1838,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":118.308064},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:50:00+00:00","open":118.355,"high":118.365,"low":118.345,"close":118.35,"volume":2670,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":118.358411},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:51:00+00:00","open":118.365,"high":118.37,"low":118.34,"close":118.37,"volume":2696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":44,"vwap":118.35805},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:52:00+00:00","open":118.37,"high":118.38,"low":118.355,"close":118.37,"volume":7698,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":58,"vwap":118.373785},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:53:00+00:00","open":118.38,"high":118.39,"low":118.37,"close":118.385,"volume":3192,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":48,"vwap":118.379009},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:54:00+00:00","open":118.39,"high":118.44,"low":118.38,"close":118.435,"volume":3016,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":29,"vwap":118.41664},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:55:00+00:00","open":118.41,"high":118.41,"low":118.31,"close":118.315,"volume":16664,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":118.336346},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:56:00+00:00","open":118.335,"high":118.38,"low":118.325,"close":118.35,"volume":6956,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":61,"vwap":118.345978},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":118.34,"high":118.37,"low":118.32,"close":118.37,"volume":6058,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":118.349337},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:58:00+00:00","open":118.37,"high":118.395,"low":118.37,"close":118.38,"volume":10112,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":81,"vwap":118.378319},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":118.385,"high":118.385,"low":118.285,"close":118.285,"volume":10721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":118.32616},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:10:00+00:00","open":68.7,"high":68.72,"low":68.7,"close":68.71,"volume":1305,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":68.71},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:11:00+00:00","open":68.65,"high":68.71,"low":68.65,"close":68.71,"volume":491,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":68.672222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:12:00+00:00","open":68.74,"high":68.75,"low":68.74,"close":68.75,"volume":1120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":68.743636},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:13:00+00:00","open":68.81,"high":68.85,"low":68.69,"close":68.69,"volume":5100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":68.804847},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:14:00+00:00","open":68.7,"high":68.7,"low":68.64,"close":68.64,"volume":1034,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":68.6675},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:15:00+00:00","open":68.65,"high":68.65,"low":68.64,"close":68.64,"volume":530,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":68.648},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:17:00+00:00","open":68.7,"high":68.7,"low":68.665,"close":68.665,"volume":705,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":68.694957},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:19:00+00:00","open":68.73,"high":68.73,"low":68.72,"close":68.72,"volume":720,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":68.721429},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:20:00+00:00","open":68.7,"high":68.7,"low":68.64,"close":68.65,"volume":970,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":68.667706},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:21:00+00:00","open":68.655,"high":68.655,"low":68.59,"close":68.59,"volume":306,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":68.6225},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:22:00+00:00","open":68.72,"high":68.72,"low":68.685,"close":68.685,"volume":2165,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":68.710233},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:23:00+00:00","open":68.74,"high":68.82,"low":68.74,"close":68.77,"volume":2826,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":68.789643},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:24:00+00:00","open":68.77,"high":68.89,"low":68.77,"close":68.87,"volume":1686,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":68.832519},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:25:00+00:00","open":68.93,"high":68.97,"low":68.93,"close":68.97,"volume":1486,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":68.943077},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:26:00+00:00","open":68.92,"high":68.92,"low":68.9,"close":68.9,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":68.91},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:28:00+00:00","open":68.91,"high":69.01,"low":68.91,"close":69.01,"volume":3901,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":68.975128},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:29:00+00:00","open":69.04,"high":69.265,"low":69.04,"close":69.16,"volume":17241,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":102,"vwap":69.18582},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:30:00+00:00","open":69.16,"high":69.25,"low":69.11,"close":69.2,"volume":3892,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":28,"vwap":69.194865},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:31:00+00:00","open":69.25,"high":69.25,"low":69.195,"close":69.195,"volume":812,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":69.231875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:32:00+00:00","open":69.11,"high":69.12,"low":69.11,"close":69.12,"volume":2200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.119091},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:33:00+00:00","open":69.22,"high":69.28,"low":69.22,"close":69.25,"volume":2715,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":69.258588},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:34:00+00:00","open":69.24,"high":69.26,"low":69.24,"close":69.25,"volume":716,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.251173},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:35:00+00:00","open":69.25,"high":69.31,"low":69.225,"close":69.31,"volume":2602,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":69.299423},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:36:00+00:00","open":69.27,"high":69.3,"low":69.27,"close":69.3,"volume":410,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.2925},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:37:00+00:00","open":69.295,"high":69.4,"low":69.295,"close":69.39,"volume":610,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":69.370833},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:39:00+00:00","open":69.44,"high":69.46,"low":69.44,"close":69.46,"volume":537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":69.455238},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:40:00+00:00","open":69.46,"high":69.585,"low":69.46,"close":69.58,"volume":1890,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":69.529111},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:41:00+00:00","open":69.57,"high":69.57,"low":69.55,"close":69.56,"volume":2504,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":69.555668},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:42:00+00:00","open":69.52,"high":69.53,"low":69.52,"close":69.53,"volume":225,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.525},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:43:00+00:00","open":69.56,"high":69.59,"low":69.515,"close":69.515,"volume":922,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.569444},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:44:00+00:00","open":69.54,"high":69.57,"low":69.53,"close":69.55,"volume":3502,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":69.542647},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:45:00+00:00","open":69.62,"high":69.62,"low":69.615,"close":69.615,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.6175},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:46:00+00:00","open":69.67,"high":69.7,"low":69.67,"close":69.7,"volume":656,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":69.675},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:47:00+00:00","open":69.7,"high":69.75,"low":69.7,"close":69.75,"volume":1423,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":69.740714},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:48:00+00:00","open":69.745,"high":69.745,"low":69.59,"close":69.59,"volume":4419,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":69.660686},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:49:00+00:00","open":69.6,"high":69.63,"low":69.59,"close":69.63,"volume":3029,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":69.601333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:50:00+00:00","open":69.65,"high":69.65,"low":69.65,"close":69.65,"volume":571,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.65},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:51:00+00:00","open":69.63,"high":69.63,"low":69.6,"close":69.61,"volume":1708,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":69.614375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:52:00+00:00","open":69.6,"high":69.64,"low":69.6,"close":69.63,"volume":412,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.6275},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:53:00+00:00","open":69.68,"high":69.68,"low":69.68,"close":69.68,"volume":137,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":69.68},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:55:00+00:00","open":69.55,"high":69.55,"low":69.52,"close":69.52,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":69.529545},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:56:00+00:00","open":69.545,"high":69.545,"low":69.49,"close":69.525,"volume":511,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.522},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:57:00+00:00","open":69.48,"high":69.48,"low":69.45,"close":69.45,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.453333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:58:00+00:00","open":69.41,"high":69.44,"low":69.4,"close":69.41,"volume":4642,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":69.424286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T15:59:00+00:00","open":69.4,"high":69.49,"low":69.4,"close":69.49,"volume":4928,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":69.450083},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:00:00+00:00","open":69.61,"high":69.62,"low":69.46,"close":69.465,"volume":4633,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":69.594037},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:01:00+00:00","open":69.45,"high":69.64,"low":69.44,"close":69.57,"volume":4908,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":40,"vwap":69.525313},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:02:00+00:00","open":69.59,"high":69.63,"low":69.525,"close":69.6,"volume":5247,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":69.600565},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:03:00+00:00","open":69.6,"high":69.64,"low":69.6,"close":69.63,"volume":851,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":69.6175},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:04:00+00:00","open":69.575,"high":69.575,"low":69.575,"close":69.575,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.575},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:05:00+00:00","open":69.475,"high":69.475,"low":69.475,"close":69.475,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":69.475},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:06:00+00:00","open":69.47,"high":69.47,"low":69.44,"close":69.47,"volume":2041,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":69.449811},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:07:00+00:00","open":69.505,"high":69.525,"low":69.505,"close":69.525,"volume":1897,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.510122},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:09:00+00:00","open":69.52,"high":69.52,"low":69.52,"close":69.52,"volume":403,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.52},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:10:00+00:00","open":69.48,"high":69.51,"low":69.47,"close":69.49,"volume":1700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":69.482353},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:15:00+00:00","open":69.65,"high":69.7,"low":69.65,"close":69.7,"volume":1460,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":69.660432},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:16:00+00:00","open":69.72,"high":69.8,"low":69.72,"close":69.8,"volume":951,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":69.751111},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:17:00+00:00","open":69.8,"high":69.8,"low":69.78,"close":69.78,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.792},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:18:00+00:00","open":69.75,"high":69.75,"low":69.74,"close":69.75,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.745},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:20:00+00:00","open":69.72,"high":69.73,"low":69.71,"close":69.73,"volume":1650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":19,"vwap":69.719286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:21:00+00:00","open":69.78,"high":69.83,"low":69.78,"close":69.83,"volume":1238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":69.809806},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:22:00+00:00","open":69.87,"high":69.89,"low":69.86,"close":69.86,"volume":3120,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":24,"vwap":69.879},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:23:00+00:00","open":69.755,"high":69.755,"low":69.71,"close":69.71,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.72875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:24:00+00:00","open":69.77,"high":69.77,"low":69.77,"close":69.77,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":69.77},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:25:00+00:00","open":69.77,"high":69.77,"low":69.77,"close":69.77,"volume":503,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.77},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:26:00+00:00","open":69.75,"high":69.77,"low":69.75,"close":69.77,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.763631},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:27:00+00:00","open":69.74,"high":69.74,"low":69.74,"close":69.74,"volume":145,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.74},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:29:00+00:00","open":69.76,"high":69.76,"low":69.76,"close":69.76,"volume":130,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.76},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:30:00+00:00","open":69.78,"high":69.82,"low":69.75,"close":69.76,"volume":1749,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":17,"vwap":69.78125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:31:00+00:00","open":69.74,"high":69.74,"low":69.65,"close":69.65,"volume":3825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":69.678378},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:32:00+00:00","open":69.64,"high":69.64,"low":69.64,"close":69.64,"volume":2209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.64},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:33:00+00:00","open":69.65,"high":69.65,"low":69.65,"close":69.65,"volume":714,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":69.65},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:35:00+00:00","open":69.65,"high":69.65,"low":69.65,"close":69.65,"volume":169,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.65},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:36:00+00:00","open":69.69,"high":69.69,"low":69.69,"close":69.69,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":69.69},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:37:00+00:00","open":69.74,"high":69.74,"low":69.74,"close":69.74,"volume":308,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.74},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:38:00+00:00","open":69.74,"high":69.74,"low":69.74,"close":69.74,"volume":322,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.74},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:39:00+00:00","open":69.65,"high":69.65,"low":69.65,"close":69.65,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":69.65},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:40:00+00:00","open":69.61,"high":69.61,"low":69.61,"close":69.61,"volume":260,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.61},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:41:00+00:00","open":69.61,"high":69.62,"low":69.61,"close":69.62,"volume":967,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":69.611111},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:46:00+00:00","open":69.59,"high":69.59,"low":69.59,"close":69.59,"volume":501,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.59},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:49:00+00:00","open":69.58,"high":69.635,"low":69.58,"close":69.635,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.6075},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:50:00+00:00","open":69.63,"high":69.63,"low":69.605,"close":69.605,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.62375},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:52:00+00:00","open":69.55,"high":69.55,"low":69.55,"close":69.55,"volume":391,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.55},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:54:00+00:00","open":69.58,"high":69.58,"low":69.58,"close":69.58,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.58},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:55:00+00:00","open":69.56,"high":69.56,"low":69.54,"close":69.54,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.544},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:57:00+00:00","open":69.61,"high":69.61,"low":69.61,"close":69.61,"volume":340,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.61},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T16:58:00+00:00","open":69.53,"high":69.54,"low":69.53,"close":69.54,"volume":330,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.533333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:00:00+00:00","open":69.51,"high":69.51,"low":69.49,"close":69.49,"volume":3035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":69.494286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:02:00+00:00","open":69.48,"high":69.48,"low":69.44,"close":69.45,"volume":625,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.451736},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:03:00+00:00","open":69.43,"high":69.43,"low":69.43,"close":69.43,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":69.43},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:05:00+00:00","open":69.45,"high":69.45,"low":69.43,"close":69.43,"volume":303,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.443333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:06:00+00:00","open":69.51,"high":69.51,"low":69.5,"close":69.5,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.508542},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:07:00+00:00","open":69.5,"high":69.66,"low":69.5,"close":69.66,"volume":586,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.6},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:08:00+00:00","open":69.65,"high":69.7,"low":69.64,"close":69.64,"volume":1425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":69.645385},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:09:00+00:00","open":69.675,"high":69.675,"low":69.675,"close":69.675,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":69.675},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:10:00+00:00","open":69.67,"high":69.7,"low":69.67,"close":69.68,"volume":1171,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":69.693182},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:11:00+00:00","open":69.67,"high":69.695,"low":69.67,"close":69.695,"volume":2700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.682963},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:12:00+00:00","open":69.8,"high":69.8,"low":69.74,"close":69.74,"volume":1389,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":69.768299},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:13:00+00:00","open":69.74,"high":69.745,"low":69.69,"close":69.7,"volume":2121,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":69.713571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:16:00+00:00","open":69.61,"high":69.61,"low":69.53,"close":69.59,"volume":1902,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":16,"vwap":69.588889},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:17:00+00:00","open":69.61,"high":69.67,"low":69.61,"close":69.67,"volume":255,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.646471},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:18:00+00:00","open":69.64,"high":69.64,"low":69.53,"close":69.53,"volume":552,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.556423},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:19:00+00:00","open":69.53,"high":69.53,"low":69.49,"close":69.5,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.4975},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:20:00+00:00","open":69.48,"high":69.48,"low":69.47,"close":69.47,"volume":1102,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.475455},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:21:00+00:00","open":69.41,"high":69.41,"low":69.35,"close":69.36,"volume":1351,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":69.373333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:23:00+00:00","open":69.35,"high":69.38,"low":69.29,"close":69.38,"volume":1196,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":69.328182},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:24:00+00:00","open":69.34,"high":69.34,"low":69.34,"close":69.34,"volume":207,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.34},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:25:00+00:00","open":69.29,"high":69.3,"low":69.24,"close":69.25,"volume":2300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":69.26913},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:26:00+00:00","open":69.35,"high":69.38,"low":69.35,"close":69.38,"volume":246,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.365},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:27:00+00:00","open":69.39,"high":69.4,"low":69.36,"close":69.4,"volume":701,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.384286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:28:00+00:00","open":69.415,"high":69.415,"low":69.415,"close":69.415,"volume":616,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.415},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:32:00+00:00","open":69.27,"high":69.27,"low":69.27,"close":69.27,"volume":300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.27},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:33:00+00:00","open":69.24,"high":69.25,"low":69.24,"close":69.24,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":69.242857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:34:00+00:00","open":69.265,"high":69.265,"low":69.22,"close":69.22,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.2425},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:35:00+00:00","open":69.21,"high":69.21,"low":69.2,"close":69.21,"volume":621,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.206667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:36:00+00:00","open":69.21,"high":69.22,"low":69.2,"close":69.22,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.206667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:38:00+00:00","open":69.19,"high":69.19,"low":69.19,"close":69.19,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.19},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:39:00+00:00","open":69.18,"high":69.18,"low":69.18,"close":69.18,"volume":220,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:40:00+00:00","open":69.26,"high":69.26,"low":69.26,"close":69.26,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":69.26},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:41:00+00:00","open":69.22,"high":69.22,"low":69.18,"close":69.18,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":69.200769},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:42:00+00:00","open":69.22,"high":69.25,"low":69.22,"close":69.25,"volume":472,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.235},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:43:00+00:00","open":69.25,"high":69.25,"low":69.23,"close":69.23,"volume":1100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":69.234545},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:44:00+00:00","open":69.22,"high":69.22,"low":69.15,"close":69.15,"volume":2202,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":69.153182},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:45:00+00:00","open":69.18,"high":69.18,"low":69.16,"close":69.16,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.162222},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:46:00+00:00","open":69.2,"high":69.2,"low":69.2,"close":69.2,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":69.2},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:47:00+00:00","open":69.18,"high":69.19,"low":69.18,"close":69.19,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.188},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:49:00+00:00","open":69.25,"high":69.27,"low":69.25,"close":69.27,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.263333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:50:00+00:00","open":69.25,"high":69.3,"low":69.25,"close":69.3,"volume":372,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.280237},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:51:00+00:00","open":69.305,"high":69.31,"low":69.2,"close":69.2,"volume":1000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:52:00+00:00","open":69.21,"high":69.215,"low":69.17,"close":69.18,"volume":816,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":69.186875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:53:00+00:00","open":69.2,"high":69.2,"low":69.16,"close":69.16,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":69.177711},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:55:00+00:00","open":69.17,"high":69.19,"low":69.17,"close":69.19,"volume":473,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.185772},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:56:00+00:00","open":69.18,"high":69.18,"low":69.18,"close":69.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":69.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T17:59:00+00:00","open":69.18,"high":69.18,"low":69.18,"close":69.18,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":69.18},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:00:00+00:00","open":69.19,"high":69.35,"low":69.19,"close":69.35,"volume":2841,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":15,"vwap":69.285645},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:01:00+00:00","open":69.32,"high":69.33,"low":69.32,"close":69.33,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.3225},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:02:00+00:00","open":69.42,"high":69.42,"low":69.41,"close":69.42,"volume":1450,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":69.412143},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:03:00+00:00","open":69.36,"high":69.37,"low":69.36,"close":69.37,"volume":2425,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.361667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:05:00+00:00","open":69.39,"high":69.44,"low":69.39,"close":69.44,"volume":668,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.431653},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:07:00+00:00","open":69.49,"high":69.55,"low":69.49,"close":69.54,"volume":2265,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":69.528218},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:08:00+00:00","open":69.55,"high":69.55,"low":69.54,"close":69.54,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":69.544049},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:09:00+00:00","open":69.58,"high":69.62,"low":69.58,"close":69.61,"volume":799,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.607484},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:10:00+00:00","open":69.59,"high":69.59,"low":69.53,"close":69.54,"volume":1805,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":69.556667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:11:00+00:00","open":69.535,"high":69.57,"low":69.535,"close":69.57,"volume":3000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.537333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:12:00+00:00","open":69.555,"high":69.555,"low":69.51,"close":69.51,"volume":2733,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":69.551667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:13:00+00:00","open":69.55,"high":69.55,"low":69.53,"close":69.53,"volume":785,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":69.532857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:14:00+00:00","open":69.57,"high":69.635,"low":69.57,"close":69.635,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.584444},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:15:00+00:00","open":69.66,"high":69.71,"low":69.66,"close":69.67,"volume":2696,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":21,"vwap":69.687947},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:16:00+00:00","open":69.72,"high":69.725,"low":69.72,"close":69.725,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.724286},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:17:00+00:00","open":69.62,"high":69.62,"low":69.62,"close":69.62,"volume":560,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.62},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:18:00+00:00","open":69.55,"high":69.55,"low":69.55,"close":69.55,"volume":1825,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.55},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:19:00+00:00","open":69.56,"high":69.56,"low":69.55,"close":69.55,"volume":646,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.551548},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:21:00+00:00","open":69.7,"high":69.7,"low":69.7,"close":69.7,"volume":281,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:22:00+00:00","open":69.76,"high":69.83,"low":69.76,"close":69.82,"volume":1043,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":12,"vwap":69.804},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:23:00+00:00","open":69.83,"high":69.83,"low":69.83,"close":69.83,"volume":297,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.83},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:24:00+00:00","open":69.865,"high":69.88,"low":69.865,"close":69.88,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.873125},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:25:00+00:00","open":69.88,"high":69.88,"low":69.88,"close":69.88,"volume":304,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.88},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:26:00+00:00","open":69.86,"high":69.86,"low":69.85,"close":69.85,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.855},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:27:00+00:00","open":69.86,"high":69.86,"low":69.855,"close":69.855,"volume":401,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.85875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:28:00+00:00","open":69.85,"high":69.87,"low":69.85,"close":69.87,"volume":710,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":69.858571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:29:00+00:00","open":69.9,"high":69.9,"low":69.87,"close":69.87,"volume":1898,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":69.895258},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:30:00+00:00","open":69.87,"high":69.97,"low":69.87,"close":69.95,"volume":7942,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":51,"vwap":69.941997},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:31:00+00:00","open":69.92,"high":69.92,"low":69.83,"close":69.83,"volume":2655,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":23,"vwap":69.871945},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:32:00+00:00","open":69.84,"high":69.89,"low":69.84,"close":69.89,"volume":237,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.865},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:33:00+00:00","open":69.92,"high":69.92,"low":69.88,"close":69.88,"volume":1400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":69.902857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:34:00+00:00","open":69.86,"high":69.895,"low":69.86,"close":69.895,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.87875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:35:00+00:00","open":69.9,"high":69.9,"low":69.9,"close":69.9,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.9},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:36:00+00:00","open":69.8,"high":69.8,"low":69.755,"close":69.755,"volume":350,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.773333},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:37:00+00:00","open":69.73,"high":69.73,"low":69.73,"close":69.73,"volume":115,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.73},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:38:00+00:00","open":69.7,"high":69.7,"low":69.7,"close":69.7,"volume":279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.7},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:39:00+00:00","open":69.63,"high":69.63,"low":69.6,"close":69.6,"volume":344,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.615},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:40:00+00:00","open":69.64,"high":69.65,"low":69.64,"close":69.65,"volume":477,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.6475},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:41:00+00:00","open":69.66,"high":69.665,"low":69.66,"close":69.66,"volume":1440,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":69.660347},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:42:00+00:00","open":69.66,"high":69.66,"low":69.66,"close":69.66,"volume":124,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.66},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:43:00+00:00","open":69.68,"high":69.68,"low":69.68,"close":69.68,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.68},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:44:00+00:00","open":69.62,"high":69.62,"low":69.61,"close":69.61,"volume":4200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":69.610238},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:46:00+00:00","open":69.59,"high":69.59,"low":69.57,"close":69.57,"volume":200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.58},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:47:00+00:00","open":69.59,"high":69.59,"low":69.59,"close":69.59,"volume":400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":69.59},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:49:00+00:00","open":69.62,"high":69.62,"low":69.6,"close":69.6,"volume":700,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.602857},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:50:00+00:00","open":69.6,"high":69.61,"low":69.6,"close":69.61,"volume":2000,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.6005},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:51:00+00:00","open":69.635,"high":69.635,"low":69.57,"close":69.57,"volume":1861,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":69.585},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:52:00+00:00","open":69.55,"high":69.55,"low":69.52,"close":69.52,"volume":429,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":8,"vwap":69.53},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:53:00+00:00","open":69.54,"high":69.54,"low":69.5,"close":69.5,"volume":312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.526667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:54:00+00:00","open":69.5,"high":69.52,"low":69.5,"close":69.52,"volume":1599,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.502502},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:55:00+00:00","open":69.5,"high":69.5,"low":69.49,"close":69.49,"volume":1274,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":69.495054},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:58:00+00:00","open":69.44,"high":69.46,"low":69.44,"close":69.46,"volume":3400,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":69.446471},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T18:59:00+00:00","open":69.44,"high":69.44,"low":69.42,"close":69.42,"volume":397,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.426667},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:00:00+00:00","open":69.42,"high":69.42,"low":69.42,"close":69.42,"volume":141,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.42},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:01:00+00:00","open":69.39,"high":69.41,"low":69.39,"close":69.41,"volume":1032,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.395814},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:03:00+00:00","open":69.41,"high":69.41,"low":69.4,"close":69.4,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.40625},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:04:00+00:00","open":69.41,"high":69.41,"low":69.41,"close":69.41,"volume":226,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.41},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:06:00+00:00","open":69.425,"high":69.425,"low":69.425,"close":69.425,"volume":140,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.425},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:07:00+00:00","open":69.425,"high":69.43,"low":69.39,"close":69.39,"volume":1279,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":69.414601},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:08:00+00:00","open":69.385,"high":69.39,"low":69.37,"close":69.39,"volume":1900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.383158},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:11:00+00:00","open":69.35,"high":69.35,"low":69.35,"close":69.35,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":69.35},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:12:00+00:00","open":69.41,"high":69.425,"low":69.39,"close":69.39,"volume":650,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":69.41},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:15:00+00:00","open":69.39,"high":69.39,"low":69.37,"close":69.37,"volume":900,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.381111},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:16:00+00:00","open":69.35,"high":69.35,"low":69.32,"close":69.33,"volume":4850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":69.340825},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:17:00+00:00","open":69.35,"high":69.35,"low":69.35,"close":69.35,"volume":850,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":5,"vwap":69.35},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:18:00+00:00","open":69.38,"high":69.41,"low":69.38,"close":69.41,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.395},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:19:00+00:00","open":69.42,"high":69.42,"low":69.42,"close":69.42,"volume":101,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.42},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:20:00+00:00","open":69.38,"high":69.38,"low":69.38,"close":69.38,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.38},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:22:00+00:00","open":69.46,"high":69.46,"low":69.46,"close":69.46,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":69.46},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:23:00+00:00","open":69.44,"high":69.47,"low":69.44,"close":69.47,"volume":1764,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":69.448704},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:24:00+00:00","open":69.425,"high":69.425,"low":69.425,"close":69.425,"volume":190,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":69.425},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:25:00+00:00","open":69.43,"high":69.43,"low":69.43,"close":69.43,"volume":618,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.43},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:26:00+00:00","open":69.45,"high":69.45,"low":69.45,"close":69.45,"volume":1300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.45},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:28:00+00:00","open":69.425,"high":69.425,"low":69.425,"close":69.425,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":69.425},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:29:00+00:00","open":69.44,"high":69.44,"low":69.435,"close":69.435,"volume":800,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.43875},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:30:00+00:00","open":69.53,"high":69.53,"low":69.53,"close":69.53,"volume":601,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.53},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:31:00+00:00","open":69.51,"high":69.51,"low":69.5,"close":69.5,"volume":802,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":69.508571},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:32:00+00:00","open":69.435,"high":69.44,"low":69.4,"close":69.4,"volume":694,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":4,"vwap":69.431354},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:33:00+00:00","open":69.39,"high":69.39,"low":69.37,"close":69.37,"volume":1415,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":69.383127},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:34:00+00:00","open":69.33,"high":69.33,"low":69.31,"close":69.32,"volume":3441,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":69.322094},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:35:00+00:00","open":69.27,"high":69.27,"low":69.245,"close":69.25,"volume":6998,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":69.254029},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:36:00+00:00","open":69.24,"high":69.24,"low":69.215,"close":69.215,"volume":2300,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":11,"vwap":69.231957},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:37:00+00:00","open":69.21,"high":69.27,"low":69.2,"close":69.26,"volume":10420,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":69.231913},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:38:00+00:00","open":69.265,"high":69.28,"low":69.25,"close":69.28,"volume":2731,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":69.265953},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:39:00+00:00","open":69.27,"high":69.28,"low":69.26,"close":69.26,"volume":1209,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":69.266924},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:40:00+00:00","open":69.24,"high":69.26,"low":69.24,"close":69.255,"volume":3759,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":69.253243},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:41:00+00:00","open":69.24,"high":69.24,"low":69.22,"close":69.22,"volume":2188,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":13,"vwap":69.228095},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:42:00+00:00","open":69.235,"high":69.235,"low":69.2,"close":69.2,"volume":6464,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":69.222425},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:43:00+00:00","open":69.19,"high":69.255,"low":69.19,"close":69.24,"volume":1355,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":10,"vwap":69.215133},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:44:00+00:00","open":69.215,"high":69.23,"low":69.215,"close":69.22,"volume":500,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":69.22},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:45:00+00:00","open":69.2,"high":69.22,"low":69.18,"close":69.18,"volume":4221,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":25,"vwap":69.19025},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:46:00+00:00","open":69.16,"high":69.18,"low":69.15,"close":69.18,"volume":3961,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":14,"vwap":69.159645},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:47:00+00:00","open":69.17,"high":69.23,"low":69.17,"close":69.23,"volume":5454,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":22,"vwap":69.183209},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:48:00+00:00","open":69.18,"high":69.23,"low":69.18,"close":69.21,"volume":3276,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":18,"vwap":69.193692},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:49:00+00:00","open":69.21,"high":69.24,"low":69.21,"close":69.23,"volume":5537,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":20,"vwap":69.213496},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:50:00+00:00","open":69.25,"high":69.3,"low":69.15,"close":69.15,"volume":7035,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":45,"vwap":69.210105},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:51:00+00:00","open":69.14,"high":69.14,"low":69.12,"close":69.13,"volume":4256,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":32,"vwap":69.131465},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:52:00+00:00","open":69.11,"high":69.11,"low":69.04,"close":69.04,"volume":9239,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":50,"vwap":69.060308},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:53:00+00:00","open":69.06,"high":69.06,"low":69.015,"close":69.015,"volume":7574,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":34,"vwap":69.037934},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:54:00+00:00","open":69.025,"high":69.165,"low":69.025,"close":69.165,"volume":6312,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":26,"vwap":69.086904},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:55:00+00:00","open":69.15,"high":69.15,"low":68.995,"close":69.045,"volume":14658,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":67,"vwap":69.0411},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:56:00+00:00","open":69.05,"high":69.165,"low":69.045,"close":69.1,"volume":5868,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":36,"vwap":69.124956},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":69.105,"high":69.115,"low":69.06,"close":69.115,"volume":5595,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":33,"vwap":69.089822},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:58:00+00:00","open":69.12,"high":69.14,"low":69.11,"close":69.11,"volume":3467,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":39,"vwap":69.124673},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":69.14,"high":69.14,"low":69.02,"close":69.02,"volume":14971,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":324,"vwap":69.061786},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:20:00+00:00","open":69.02,"high":69.02,"low":69.02,"close":69.02,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":69.02},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:22:00+00:00","open":68.96,"high":68.98,"low":68.96,"close":68.98,"volume":1200,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":68.97},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:24:00+00:00","open":68.92,"high":68.92,"low":68.92,"close":68.92,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":68.92},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:41:00+00:00","open":68.99,"high":68.99,"low":68.99,"close":68.99,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":68.99},{"source":"alpaca","symbol":"UVXY","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":19.45,"high":19.485,"low":19.44,"close":19.48,"volume":5290,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":35,"vwap":19.462617},{"source":"alpaca","symbol":"XLP","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":87.445,"high":87.465,"low":87.42,"close":87.435,"volume":42027,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":240,"vwap":87.44471},{"source":"alpaca","symbol":"UPRO","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":148.685,"high":148.685,"low":148.6,"close":148.6,"volume":551,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":148.644444},{"source":"alpaca","symbol":"QQQE","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":122.09,"high":122.09,"low":122.09,"close":122.09,"volume":110,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":122.09},{"source":"alpaca","symbol":"DRN","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":11.265,"high":11.265,"low":11.25,"close":11.25,"volume":386,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":11.26},{"source":"alpaca","symbol":"KMLM","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":29.105,"high":29.105,"low":29.105,"close":29.105,"volume":285,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":29.105},{"source":"alpaca","symbol":"VOOV","timeframe":"1Min","timestampUtc":"2026-08-24T15:44:00+00:00","open":229.21,"high":229.21,"low":229.21,"close":229.21,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":229.21},{"source":"alpaca","symbol":"XLK","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":180.14,"high":180.15,"low":180.03,"close":180.04,"volume":12233,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":100,"vwap":180.087765},{"source":"alpaca","symbol":"TECL","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":184.1,"high":184.11,"low":184.1,"close":184.11,"volume":310,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":184.105},{"source":"alpaca","symbol":"VGT","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":116.455,"high":116.455,"low":116.405,"close":116.41,"volume":4437,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":31,"vwap":116.418782},{"source":"alpaca","symbol":"SPY","timeframe":"1Min","timestampUtc":"2026-08-24T20:16:00+00:00","open":763.65,"high":763.65,"low":763.65,"close":763.65,"volume":40,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":763.65},{"source":"alpaca","symbol":"FAS","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":184.07,"high":184.07,"low":184.07,"close":184.07,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":184.07},{"source":"alpaca","symbol":"VOX","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":187.445,"high":187.445,"low":187.445,"close":187.445,"volume":100,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":187.445},{"source":"alpaca","symbol":"VOOG","timeframe":"1Min","timestampUtc":"2026-08-24T19:58:00+00:00","open":82.9,"high":82.9,"low":82.9,"close":82.9,"volume":332,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":3,"vwap":82.9},{"source":"alpaca","symbol":"TQQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:41:00+00:00","open":68.99,"high":68.99,"low":68.99,"close":68.99,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":1,"vwap":68.99},{"source":"alpaca","symbol":"XLY","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":118.385,"high":118.385,"low":118.285,"close":118.285,"volume":10721,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":118,"vwap":118.32616},{"source":"alpaca","symbol":"SPXL","timeframe":"1Min","timestampUtc":"2026-08-24T19:58:00+00:00","open":284.32,"high":284.51,"low":284.32,"close":284.51,"volume":527,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":284.43375},{"source":"alpaca","symbol":"VTV","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":226.66,"high":226.66,"low":226.66,"close":226.66,"volume":363,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":226.66},{"source":"alpaca","symbol":"QQQ","timeframe":"1Min","timestampUtc":"2026-08-24T20:40:00+00:00","open":706.32,"high":706.32,"low":706.31,"close":706.31,"volume":600,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":2,"vwap":706.315},{"source":"alpaca","symbol":"LABU","timeframe":"1Min","timestampUtc":"2026-08-24T19:57:00+00:00","open":308.45,"high":308.45,"low":308.44,"close":308.44,"volume":605,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":7,"vwap":308.446},{"source":"alpaca","symbol":"SOXL","timeframe":"1Min","timestampUtc":"2026-08-24T20:44:00+00:00","open":110.64,"high":110.64,"low":110.64,"close":110.64,"volume":238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":6,"vwap":110.64},{"source":"alpaca","symbol":"SVIX","timeframe":"1Min","timestampUtc":"2026-08-24T19:59:00+00:00","open":27.04,"high":27.04,"low":26.97,"close":26.97,"volume":1238,"feed":"iex","adjustment":"all","asOf":null,"ingestedAtUtc":"2026-08-25T00:27:32.3356018+00:00","tradeCount":9,"vwap":26.981309}]},"account":{"equity":63812.7,"cash":63812.7,"buyingPower":127625.4,"maintenanceRequirement":0.0,"openPositions":0,"currency":"USD","observedAt":"2026-08-23T01:16:23.229+00:00","positions":[],"pnl":[{"period":"day","value":63812.7,"percent":null,"isComplete":true,"baselineEquity":0.0,"currentEquity":63812.7,"externalCashFlow":0,"periodStart":"2026-08-25T00:00:00+00:00","baselineAt":"2026-08-24T00:00:00+00:00","observedAt":"2026-08-25T00:28:29.9223857+00:00"},{"period":"month","value":3207.052,"percent":0.0529036751374409255997013556,"isComplete":true,"baselineEquity":60620.59,"currentEquity":63812.7,"externalCashFlow":-14.942,"periodStart":"2026-08-01T00:00:00+00:00","baselineAt":"2026-08-01T00:00:00+00:00","observedAt":"2026-08-25T00:28:29.9223857+00:00"},{"period":"ytd","value":910.147,"percent":null,"isComplete":true,"baselineEquity":0.0,"currentEquity":63812.7,"externalCashFlow":62902.553,"periodStart":"2026-01-01T00:00:00+00:00","baselineAt":"2026-05-01T00:00:00+00:00","observedAt":"2026-08-25T00:28:29.9223857+00:00"}]},"indicators":[{"symbol":"DRN","name":"RSI10","value":55.704487187213996307415180909,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"FAS","name":"RSI10","value":59.284756674807321885099291259,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"KMLM","name":"RSI10","value":52.227335372707790579058820044,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"LABU","name":"RSI10","value":59.255921037377972367425890222,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"QQQ","name":"RSI10","value":43.325503576828004001842169392,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"QQQ","name":"SMA200","value":652.15445,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"QQQ","name":"SMA50","value":713.076,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"QQQE","name":"RSI10","value":52.646249586955634054458858357,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SOXL","name":"RSI10","value":35.702933176667707396277524909,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SOXL","name":"RSI11","value":37.156579919927731965841790686,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SPXL","name":"RSI10","value":47.984531894656372872559659727,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SPY","name":"RSI10","value":49.411301522473300779048389771,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SVIX","name":"RSI10","value":68.060934945945022070847477636,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SVIX","name":"RSI11","value":67.384530455692229793316096325,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"TECL","name":"RSI10","value":38.53550850650499616771504083,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"TECL","name":"RSI11","value":40.142279570560832144347460743,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"TQQQ","name":"RSI10","value":41.624939394750785449326518945,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"TQQQ","name":"RSI11","value":42.955024243028051014860990884,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"UPRO","name":"RSI10","value":47.344790375828578298450584861,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"UPRO","name":"RSI11","value":48.513113256963905147389916929,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"UVXY","name":"RSI10","value":31.245487081648181939220604991,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"UVXY","name":"RSI21","value":35.689719311915903455373047143,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VGT","name":"RSI10","value":40.43361506514348765984012822,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VOOG","name":"RSI10","value":43.932022436817970530634127615,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VOOV","name":"RSI10","value":65.31496448287960639649325951,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VOX","name":"RSI10","value":53.608468858942332497448262699,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VTV","name":"RSI10","value":62.421409208953951502634193818,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"XLK","name":"RSI10","value":40.097001647200222984957823585,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"XLP","name":"RSI10","value":62.981655290840981928188399115,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"XLY","name":"RSI10","value":55.213690045532272477389035739,"calculatedAt":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."}],"branchPreviews":[{"source":"alpaca","calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","previewAsOfUtc":"2026-08-24T20:44:00+00:00","inputStatus":"complete","branch":"RISK_OFF_CASH","action":"Liquidate","reasons":["XLK RSI10 <= KMLM RSI10","No overheat fallback is active."],"targets":[],"conditions":[{"branch":"UVXY_MOMENTUM_FULL","condition":"UVXY_RSI21_GT_64","active":false,"distance":-28.310280688084096544626952857,"symbol":"UVXY","indicator":"RSI21","value":35.689719311915903455373047143,"threshold":64,"operator":">"},{"branch":"UVXY_MOMENTUM_FULL","condition":"UVXY_RSI10_GT_74","active":false,"distance":-42.754512918351818060779395009,"symbol":"UVXY","indicator":"RSI10","value":31.245487081648181939220604991,"threshold":74,"operator":">"},{"branch":"UVXY_MOMENTUM_FULL","condition":"UVXY_RSI10_LT_84","active":true,"distance":52.754512918351818060779395009,"symbol":"UVXY","indicator":"RSI10","value":31.245487081648181939220604991,"threshold":84,"operator":"<"},{"branch":"OVERHEAT","condition":"QQQE_RSI10_GT_79","active":false,"distance":-26.353750413044365945541141643,"symbol":"QQQE","indicator":"RSI10","value":52.646249586955634054458858357,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"VTV_RSI10_GT_79","active":false,"distance":-16.578590791046048497365806182,"symbol":"VTV","indicator":"RSI10","value":62.421409208953951502634193818,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"VOX_RSI10_GT_79","active":false,"distance":-25.391531141057667502551737301,"symbol":"VOX","indicator":"RSI10","value":53.608468858942332497448262699,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"TECL_RSI10_GT_79","active":false,"distance":-40.46449149349500383228495917,"symbol":"TECL","indicator":"RSI10","value":38.53550850650499616771504083,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"VOOG_RSI10_GT_79","active":false,"distance":-35.067977563182029469365872385,"symbol":"VOOG","indicator":"RSI10","value":43.932022436817970530634127615,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"VOOV_RSI10_GT_79","active":false,"distance":-13.68503551712039360350674049,"symbol":"VOOV","indicator":"RSI10","value":65.31496448287960639649325951,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"TQQQ_RSI10_GT_79","active":false,"distance":-37.375060605249214550673481055,"symbol":"TQQQ","indicator":"RSI10","value":41.624939394750785449326518945,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"XLY_RSI10_GT_80","active":false,"distance":-24.786309954467727522610964261,"symbol":"XLY","indicator":"RSI10","value":55.213690045532272477389035739,"threshold":80,"operator":">"},{"branch":"OVERHEAT","condition":"FAS_RSI10_GT_80","active":false,"distance":-20.715243325192678114900708741,"symbol":"FAS","indicator":"RSI10","value":59.284756674807321885099291259,"threshold":80,"operator":">"},{"branch":"OVERHEAT","condition":"SPY_RSI10_GT_79","active":false,"distance":-29.588698477526699220951610229,"symbol":"SPY","indicator":"RSI10","value":49.411301522473300779048389771,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"VGT_RSI10_GT_79","active":false,"distance":-38.56638493485651234015987178,"symbol":"VGT","indicator":"RSI10","value":40.43361506514348765984012822,"threshold":79,"operator":">"},{"branch":"OVERHEAT","condition":"DRN_RSI10_GT_79","active":false,"distance":-23.295512812786003692584819091,"symbol":"DRN","indicator":"RSI10","value":55.704487187213996307415180909,"threshold":79,"operator":">"},{"branch":"TACTICAL_OVERRIDES","condition":"SOXL_RSI10_LT_31","active":false,"distance":-4.702933176667707396277524909,"symbol":"SOXL","indicator":"RSI10","value":35.702933176667707396277524909,"threshold":31,"operator":"<"},{"branch":"TACTICAL_OVERRIDES","condition":"QQQ_RSI10_LT_31","active":false,"distance":-12.325503576828004001842169392,"symbol":"QQQ","indicator":"RSI10","value":43.325503576828004001842169392,"threshold":31,"operator":"<"},{"branch":"TACTICAL_OVERRIDES","condition":"XLP_RSI10_GT_75","active":false,"distance":-12.018344709159018071811600885,"symbol":"XLP","indicator":"RSI10","value":62.981655290840981928188399115,"threshold":75,"operator":">"},{"branch":"TACTICAL_OVERRIDES","condition":"SPXL_RSI10_LT_28","active":false,"distance":-19.984531894656372872559659727,"symbol":"SPXL","indicator":"RSI10","value":47.984531894656372872559659727,"threshold":28,"operator":"<"},{"branch":"TACTICAL_OVERRIDES","condition":"LABU_RSI10_LT_25","active":false,"distance":-34.255921037377972367425890222,"symbol":"LABU","indicator":"RSI10","value":59.255921037377972367425890222,"threshold":25,"operator":"<"},{"branch":"REGIME","condition":"XLK_RSI10_GT_KMLM_RSI10","active":false,"distance":-12.130333725507567594100996459,"symbol":"XLK","indicator":"RSI10-KMLM_RSI10","value":40.097001647200222984957823585,"threshold":52.227335372707790579058820044,"operator":">"},{"branch":"TREND","condition":"QQQ_SMA50_GT_QQQ_SMA200","active":true,"distance":60.92155,"symbol":"QQQ","indicator":"SMA50-SMA200","value":713.076,"threshold":652.15445,"operator":">"}],"indicators":[{"symbol":"DRN","indicator":"RSI10","value":55.704487187213996307415180909,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"FAS","indicator":"RSI10","value":59.284756674807321885099291259,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"KMLM","indicator":"RSI10","value":52.227335372707790579058820044,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"LABU","indicator":"RSI10","value":59.255921037377972367425890222,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"QQQ","indicator":"RSI10","value":43.325503576828004001842169392,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"QQQ","indicator":"SMA200","value":652.15445,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"QQQ","indicator":"SMA50","value":713.076,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"QQQE","indicator":"RSI10","value":52.646249586955634054458858357,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SOXL","indicator":"RSI10","value":35.702933176667707396277524909,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SOXL","indicator":"RSI11","value":37.156579919927731965841790686,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SPXL","indicator":"RSI10","value":47.984531894656372872559659727,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SPY","indicator":"RSI10","value":49.411301522473300779048389771,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SVIX","indicator":"RSI10","value":68.060934945945022070847477636,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"SVIX","indicator":"RSI11","value":67.384530455692229793316096325,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"TECL","indicator":"RSI10","value":38.53550850650499616771504083,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"TECL","indicator":"RSI11","value":40.142279570560832144347460743,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"TQQQ","indicator":"RSI10","value":41.624939394750785449326518945,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"TQQQ","indicator":"RSI11","value":42.955024243028051014860990884,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"UPRO","indicator":"RSI10","value":47.344790375828578298450584861,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"UPRO","indicator":"RSI11","value":48.513113256963905147389916929,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"UVXY","indicator":"RSI10","value":31.245487081648181939220604991,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"UVXY","indicator":"RSI21","value":35.689719311915903455373047143,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VGT","indicator":"RSI10","value":40.43361506514348765984012822,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VOOG","indicator":"RSI10","value":43.932022436817970530634127615,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VOOV","indicator":"RSI10","value":65.31496448287960639649325951,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VOX","indicator":"RSI10","value":53.608468858942332497448262699,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"VTV","indicator":"RSI10","value":62.421409208953951502634193818,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"XLK","indicator":"RSI10","value":40.097001647200222984957823585,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"XLP","indicator":"RSI10","value":62.981655290840981928188399115,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."},{"symbol":"XLY","indicator":"RSI10","value":55.213690045532272477389035739,"calculatedAtUtc":"2026-08-25T00:28:31.6375302+00:00","detail":"Calculated from adjusted daily closes plus the latest provisional intraday price."}],"rankings":[{"branch":"RISK_ON_ABOVE_TREND_ROTATION","direction":"descending","indicator":"RSI11","candidates":[{"symbol":"SVIX","rank":1,"value":67.384530455692229793316096325,"selected":true},{"symbol":"UPRO","rank":2,"value":48.513113256963905147389916929,"selected":true},{"symbol":"TQQQ","rank":3,"value":42.955024243028051014860990884,"selected":true},{"symbol":"TECL","rank":4,"value":40.142279570560832144347460743,"selected":false},{"symbol":"SOXL","rank":5,"value":37.156579919927731965841790686,"selected":false}]},{"branch":"RISK_ON_BELOW_TREND_ROTATION","direction":"ascending","indicator":"RSI10","candidates":[{"symbol":"SOXL","rank":1,"value":35.702933176667707396277524909,"selected":true},{"symbol":"TECL","rank":2,"value":38.53550850650499616771504083,"selected":true},{"symbol":"UPRO","rank":3,"value":47.344790375828578298450584861,"selected":true},{"symbol":"SVIX","rank":4,"value":68.060934945945022070847477636,"selected":false}]}],"freshness":[{"symbol":"QQQE","latestBarUtc":"2026-08-24T19:59:00+00:00","stalenessSeconds":16171.6375302},{"symbol":"VTV","latestBarUtc":"2026-08-24T19:57:00+00:00","stalenessSeconds":16291.6375302},{"symbol":"VOX","latestBarUtc":"2026-08-24T19:59:00+00:00","stalenessSeconds":16171.6375302},{"symbol":"TECL","latestBarUtc":"2026-08-24T19:57:00+00:00","stalenessSeconds":16291.6375302},{"symbol":"VOOG","latestBarUtc":"2026-08-24T19:58:00+00:00","stalenessSeconds":16231.6375302},{"symbol":"VOOV","latestBarUtc":"2026-08-24T15:44:00+00:00","stalenessSeconds":31471.6375302},{"symbol":"XLP","latestBarUtc":"2026-08-24T19:59:00+00:00","stalenessSeconds":16171.6375302},{"symbol":"TQQQ","latestBarUtc":"2026-08-24T20:41:00+00:00","stalenessSeconds":13651.6375302},{"symbol":"XLY","latestBarUtc":"2026-08-24T19:59:00+00:00","stalenessSeconds":16171.6375302},{"symbol":"FAS","latestBarUtc":"2026-08-24T19:57:00+00:00","stalenessSeconds":16291.6375302},{"symbol":"SPY","latestBarUtc":"2026-08-24T20:16:00+00:00","stalenessSeconds":15151.6375302},{"symbol":"VGT","latestBarUtc":"2026-08-24T19:59:00+00:00","stalenessSeconds":16171.6375302},{"symbol":"SOXL","latestBarUtc":"2026-08-24T20:44:00+00:00","stalenessSeconds":13471.6375302},{"symbol":"KMLM","latestBarUtc":"2026-08-24T19:59:00+00:00","stalenessSeconds":16171.6375302},{"symbol":"QQQ","latestBarUtc":"2026-08-24T20:40:00+00:00","stalenessSeconds":13711.6375302},{"symbol":"XLK","latestBarUtc":"2026-08-24T19:59:00+00:00","stalenessSeconds":16171.6375302},{"symbol":"SPXL","latestBarUtc":"2026-08-24T19:58:00+00:00","stalenessSeconds":16231.6375302},{"symbol":"UVXY","latestBarUtc":"2026-08-24T19:59:00+00:00","stalenessSeconds":16171.6375302},{"symbol":"LABU","latestBarUtc":"2026-08-24T19:57:00+00:00","stalenessSeconds":16291.6375302},{"symbol":"SVIX","latestBarUtc":"2026-08-24T19:59:00+00:00","stalenessSeconds":16171.6375302},{"symbol":"UPRO","latestBarUtc":"2026-08-24T19:59:00+00:00","stalenessSeconds":16171.6375302},{"symbol":"DRN","latestBarUtc":"2026-08-24T19:59:00+00:00","stalenessSeconds":16171.6375302}],"warnings":[],"activeBranches":["RISK_OFF_CASH"],"isComplete":true}],"notes":"First draft snapshot collected from stub adapters."}